Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	93.73	95.36	93.00	94.79	94.79	-0.16%	110,517
Mar 11, 2026	96.84	98.00	94.89	94.94	94.94	-1.99%	127,925
Mar 10, 2026	98.06	98.75	96.30	96.87	96.87	-0.62%	130,968
Mar 9, 2026	97.90	99.00	95.61	97.47	97.47	-1.39%	431,998
Mar 6, 2026	99.17	99.85	97.40	98.84	98.84	0.30%	111,882
Mar 5, 2026	98.56	100.16	97.85	98.54	98.54	-0.39%	232,752
Mar 4, 2026	96.70	99.73	96.00	98.93	98.93	1.73%	206,704
Mar 3, 2026	95.67	97.75	94.00	97.25	97.25	0.06%	178,248
Mar 2, 2026	92.87	98.05	92.01	97.19	97.19	1.77%	410,592
Feb 27, 2026	92.19	96.00	84.59	95.50	95.50	11.76%	748,800
Feb 26, 2026	83.36	85.45	82.70	85.45	85.45	2.98%	170,204
Feb 25, 2026	78.74	83.11	78.04	82.98	82.98	7.18%	208,060
Feb 24, 2026	76.35	77.78	75.23	77.42	77.42	1.64%	224,107
Feb 23, 2026	78.49	78.69	75.02	76.18	76.18	-2.67%	225,936
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