Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	77.38	78.54	76.41	78.27	78.27	1.37%	121,248
Feb 19, 2026	77.80	78.70	77.03	77.21	77.21	-0.78%	109,537
Feb 18, 2026	77.24	78.28	76.30	77.81	77.81	0.99%	111,747
Feb 17, 2026	77.14	78.00	75.30	77.05	77.05	0.23%	219,363
Feb 16, 2026	76.87	76.87	76.87	76.87	76.87	-0.01%	657
Feb 13, 2026	76.09	77.18	75.60	76.88	76.88	0.52%	172,860
Feb 12, 2026	80.02	80.15	75.23	76.48	76.48	-4.40%	400,200
Feb 11, 2026	82.51	82.88	79.47	80.00	80.00	-3.21%	185,881
Feb 10, 2026	81.35	84.66	80.92	82.65	82.65	1.78%	199,094
Feb 9, 2026	81.95	82.70	79.87	81.20	81.20	-0.39%	181,028
Feb 6, 2026	81.05	82.47	80.00	81.52	81.52	0.13%	135,659
Feb 5, 2026	80.95	83.29	80.44	81.42	81.42	0.26%	206,974
Feb 4, 2026	80.13	81.42	79.24	81.21	81.21	0.84%	417,863
Feb 3, 2026	82.77	84.00	80.15	80.53	80.53	-3.23%	273,625
Feb 2, 2026	82.42	85.26	82.00	83.22	83.22	-0.17%	236,035
Jan 30, 2026	83.07	84.05	82.37	83.37	83.37	0.54%	142,938
Jan 29, 2026	84.09	84.91	82.35	82.92	82.92	-2.62%	514,878
Jan 28, 2026	86.00	86.47	84.30	85.15	85.15	0.38%	219,420
Jan 27, 2026	85.82	86.09	83.89	84.83	84.83	-1.20%	177,306
Jan 26, 2026	86.78	87.30	85.36	85.86	85.86	0.30%	209,837
Jan 23, 2026	83.61	86.28	83.30	85.60	85.60	2.86%	249,053
Jan 22, 2026	85.57	86.10	82.99	83.22	83.22	-1.40%	246,105
Jan 21, 2026	82.24	86.74	80.40	84.40	84.40	-4.26%	677,896
Jan 20, 2026	88.49	89.96	87.74	88.15	88.15	0.24%	310,346
Jan 16, 2026	88.34	88.75	87.78	87.94	87.94	-0.84%	144,745
Jan 15, 2026	88.72	89.88	88.55	88.68	88.68	0.58%	107,690
Jan 14, 2026	91.15	92.30	87.54	88.17	88.17	-1.54%	318,853
Jan 13, 2026	89.47	91.00	88.94	89.55	89.55	0.09%	114,830
Jan 12, 2026	89.45	90.33	88.91	89.47	89.47	0.64%	137,563
Jan 9, 2026	90.68	90.73	88.33	88.90	88.90	-1.91%	207,164
Jan 8, 2026	90.81	91.23	89.58	90.63	90.63	0.09%	112,301
Jan 7, 2026	90.55	92.35	90.08	90.55	90.55	-0.23%	260,680
Jan 6, 2026	91.57	91.95	89.75	90.76	90.76	-0.86%	143,989
Jan 5, 2026	91.50	92.61	90.50	91.54	91.54	0.22%	195,838
Jan 2, 2026	93.83	94.64	90.84	91.34	91.34	-3.07%	170,880
Dec 31, 2025	93.53	94.29	93.20	94.23	94.23	0.31%	52,960
Dec 30, 2025	93.84	95.20	93.35	93.94	93.94	0.02%	109,099
Dec 29, 2025	94.36	94.95	93.65	93.92	93.92	0.30%	62,684
Dec 24, 2025	93.35	93.65	92.68	93.64	93.64	0.50%	51,535
Dec 23, 2025	93.36	93.80	92.77	93.18	93.18	0.21%	71,978
Dec 22, 2025	95.00	96.90	92.92	92.98	92.98	-1.91%	185,504
Dec 19, 2025	94.06	95.53	93.52	94.80	94.80	0.95%	75,582
Dec 18, 2025	94.48	95.81	93.75	93.90	93.90	-1.40%	407,286
Dec 17, 2025	95.34	97.33	94.57	95.23	95.23	0.94%	249,110
Dec 16, 2025	93.04	95.00	92.98	94.35	94.35	0.39%	68,703
Dec 15, 2025	95.29	96.43	93.54	93.98	93.98	-1.75%	239,974
Dec 12, 2025	94.64	96.92	94.09	95.66	95.66	1.40%	186,969
Dec 11, 2025	93.06	94.82	92.46	94.34	94.34	0.56%	250,187
Dec 10, 2025	96.48	97.50	93.73	93.81	93.81	-3.23%	200,763
Dec 9, 2025	96.80	97.38	95.46	96.94	96.94	0.58%	465,022