Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.01	70.71	68.50	69.87	69.87	1.19%	4,199
Jan 29, 2026	70.00	71.86	69.04	69.05	69.05	-2.39%	13,112
Jan 28, 2026	72.70	72.70	70.12	70.74	70.74	0.58%	3,792
Jan 27, 2026	73.58	73.59	70.00	70.33	70.33	-2.32%	8,551
Jan 26, 2026	73.49	73.69	71.74	72.00	72.00	-0.26%	4,451
Jan 23, 2026	70.63	73.55	70.61	72.19	72.19	1.12%	8,080
Jan 22, 2026	74.28	74.28	70.38	71.39	71.39	-1.18%	13,491
Jan 21, 2026	70.58	73.17	68.50	72.24	72.24	-4.06%	16,296
Jan 20, 2026	76.38	77.09	74.60	75.30	75.30	-0.36%	6,320
Jan 19, 2026	76.49	76.79	75.15	75.57	75.57	0.04%	5,321
Jan 16, 2026	77.44	77.44	75.54	75.54	75.54	-0.09%	4,102
Jan 15, 2026	75.53	77.56	75.53	75.61	75.61	-0.93%	5,121
Jan 14, 2026	79.44	79.44	75.60	76.32	76.32	-1.27%	9,392
Jan 13, 2026	77.18	78.07	76.35	77.30	77.30	0.78%	4,448
Jan 12, 2026	77.84	77.84	75.35	76.70	76.70	0.70%	4,313
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