Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	76.61	78.89	76.01	76.17	76.17	-1.47%	3,661
Jan 8, 2026	76.26	78.64	76.26	77.31	77.31	0.16%	2,217
Jan 7, 2026	78.82	79.06	76.80	77.19	77.19	-0.10%	4,606
Jan 6, 2026	79.27	79.27	77.00	77.27	77.27	-0.95%	3,144
Jan 5, 2026	79.31	79.31	77.43	78.01	78.01	0.63%	2,715
Jan 2, 2026	81.48	81.48	77.09	77.52	77.52	-1.87%	2,130
Dec 30, 2025	79.60	80.48	79.00	79.00	79.00	-1.61%	602
Dec 29, 2025	79.01	81.31	78.87	80.29	80.29	2.14%	4,920
Dec 23, 2025	78.93	80.37	78.03	78.61	78.61	-0.37%	3,296
Dec 22, 2025	81.01	82.31	78.90	78.90	78.90	-1.68%	4,084
Dec 19, 2025	81.54	81.82	79.37	80.25	80.25	0.70%	2,888
Dec 18, 2025	81.38	81.68	79.69	79.69	79.69	-0.80%	6,866
Dec 17, 2025	80.40	82.81	80.33	80.33	80.33	-0.69%	4,462
Dec 16, 2025	80.35	80.98	78.16	80.89	80.89	0.85%	4,574
Dec 15, 2025	80.26	82.69	79.50	80.21	80.21	-0.79%	3,839
Dec 12, 2025	80.98	82.79	80.26	80.85	80.85	0.63%	2,100
Dec 11, 2025	80.59	81.27	78.72	80.34	80.34	1.90%	7,318
Dec 10, 2025	82.01	84.14	78.84	78.84	78.84	-5.14%	5,890
Dec 9, 2025	83.33	84.00	81.93	83.11	83.11	-1.58%	4,879
Dec 8, 2025	87.90	88.32	81.91	84.44	84.44	-2.43%	7,207
Dec 5, 2025	86.97	89.99	84.05	86.54	86.54	-1.69%	5,150
Dec 4, 2025	88.25	90.29	86.96	88.03	88.03	-0.47%	3,405
Dec 3, 2025	92.76	95.25	87.34	88.45	88.45	-5.58%	3,133
Dec 2, 2025	95.20	95.74	93.62	93.68	93.68	0.18%	592
Dec 1, 2025	92.99	94.06	90.63	93.51	93.51	1.44%	2,074
Nov 28, 2025	91.51	93.26	91.50	92.18	92.18	0.74%	1,795
Nov 27, 2025	91.50	93.90	91.50	91.50	91.50	0.55%	1,792
Nov 26, 2025	89.46	92.26	89.34	91.00	91.00	0.40%	1,846
Nov 25, 2025	94.00	94.00	89.47	90.64	90.64	1.08%	3,579
Nov 24, 2025	89.72	92.34	89.09	89.67	89.67	-1.29%	2,655
Nov 21, 2025	90.45	92.72	90.01	90.84	90.84	-1.30%	3,538
Nov 20, 2025	97.29	98.24	91.37	92.04	92.04	-4.29%	1,907
Nov 19, 2025	99.29	99.49	94.40	96.17	96.17	-1.08%	4,150
Nov 18, 2025	95.44	99.98	94.01	97.22	97.22	1.63%	2,735
Nov 17, 2025	95.31	97.79	94.80	95.66	95.66	-0.33%	3,435
Nov 14, 2025	99.84	99.84	95.98	95.98	95.98	-3.18%	3,450
Nov 13, 2025	100.88	100.88	98.72	99.13	99.13	-0.87%	1,850
Nov 12, 2025	97.96	100.02	97.96	100.00	100.00	2.01%	1,720
Nov 11, 2025	96.47	98.05	96.43	98.03	98.03	1.20%	880
Nov 10, 2025	96.46	97.20	95.40	96.87	96.87	1.99%	3,640
Nov 7, 2025	94.99	95.64	93.95	94.98	94.98	0.42%	2,370
Nov 6, 2025	95.40	95.65	94.58	94.58	94.58	-0.80%	2,180
Nov 5, 2025	94.66	95.51	94.00	95.34	95.34	0.09%	3,450
Nov 4, 2025	94.41	95.53	94.31	95.25	95.25	0.05%	3,950
Nov 3, 2025	98.02	99.00	93.64	95.20	95.20	-1.71%	6,310
Oct 31, 2025	97.72	98.45	95.83	96.86	96.86	2.05%	4,960
Oct 30, 2025	94.02	95.42	93.83	94.91	94.91	0.24%	1,920
Oct 29, 2025	95.00	95.44	94.20	94.68	94.68	0.23%	2,210
Oct 28, 2025	93.55	95.66	93.55	94.46	94.46	0.67%	2,310
Oct 27, 2025	95.60	95.69	93.67	93.83	93.83	-0.38%	3,330