Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	101.33	105.32	95.27	96.38	96.38	-4.19%	745,775
Dec 5, 2025	103.08	104.76	97.76	100.59	100.59	-2.37%	665,117
Dec 4, 2025	104.17	104.65	101.77	103.03	103.03	-0.21%	106,616
Dec 3, 2025	109.34	109.67	102.05	103.25	103.25	-5.51%	416,686
Dec 2, 2025	109.25	109.97	107.53	109.27	109.27	0.46%	47,363
Dec 1, 2025	107.00	109.02	106.10	108.77	108.77	1.11%	85,404
Nov 28, 2025	106.98	107.91	105.90	107.58	107.58	1.23%	57,228
Nov 26, 2025	104.52	106.93	104.00	106.28	106.28	1.62%	107,466
Nov 25, 2025	106.52	107.20	104.01	104.58	104.58	0.11%	56,494
Nov 24, 2025	104.42	105.37	103.08	104.46	104.46	-0.92%	64,490
Nov 21, 2025	105.40	106.53	104.01	105.43	105.43	-0.80%	75,290
Nov 20, 2025	110.70	111.50	106.07	106.28	106.28	-3.12%	119,346
Nov 19, 2025	113.90	114.65	108.69	109.70	109.70	-4.16%	104,578
Nov 18, 2025	109.56	115.06	108.99	114.46	114.46	3.59%	99,045
Nov 17, 2025	1,112.17	1,112.17	110.50	110.50	110.50	-1.53%	110,711
Nov 14, 2025	115.50	115.66	110.73	112.21	112.21	-2.39%	101,690
Nov 13, 2025	115.98	116.71	114.60	114.97	114.97	-0.48%	92,450
Nov 12, 2025	113.82	115.82	112.86	115.52	115.52	1.73%	122,670
Nov 11, 2025	112.05	113.60	111.34	113.55	113.55	1.69%	115,250
Nov 10, 2025	110.99	112.80	110.41	111.66	111.66	2.02%	78,800
Nov 7, 2025	109.74	110.82	108.74	109.45	109.45	0.68%	137,650
Nov 6, 2025	109.50	110.37	108.51	108.71	108.71	-0.57%	63,020
Nov 5, 2025	109.18	110.03	107.34	109.33	109.33	0.41%	71,870
Nov 4, 2025	110.02	110.40	108.72	108.89	108.89	-0.51%	139,340
Nov 3, 2025	112.10	113.90	107.63	109.44	109.44	-2.61%	164,040
Oct 31, 2025	112.81	113.48	110.01	112.38	112.38	2.57%	459,380
Oct 30, 2025	109.83	110.60	108.70	109.57	109.57	-0.39%	65,420
Oct 29, 2025	110.20	110.85	109.60	109.99	109.99	-0.29%	382,160
Oct 28, 2025	109.44	111.67	109.31	110.31	110.31	0.43%	267,040
Oct 27, 2025	109.97	110.52	108.74	109.84	109.84	-0.32%	118,010
Oct 24, 2025	111.50	112.10	109.45	110.19	110.19	-1.08%	129,750
Oct 23, 2025	112.40	112.90	109.99	111.39	111.39	-0.38%	255,130