TSX:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	35.18	36.39	35.18	36.36	36.36	3.41%	169,733
Mar 30, 2026	35.06	35.65	34.96	35.16	35.16	-0.62%	90,583
Mar 27, 2026	35.73	36.14	35.08	35.38	35.38	0.06%	143,651
Mar 26, 2026	34.58	36.27	34.50	35.36	35.36	1.29%	389,067
Mar 25, 2026	34.85	35.01	34.55	34.91	34.91	1.51%	92,638
Mar 24, 2026	35.00	35.38	34.37	34.39	34.39	-2.66%	111,246
Mar 23, 2026	34.73	35.58	34.73	35.33	35.33	1.73%	66,302
Mar 20, 2026	34.58	34.77	34.35	34.73	34.73	0.06%	153,143
Mar 19, 2026	35.65	36.06	34.38	34.71	34.71	-3.15%	134,580
Mar 18, 2026	35.82	36.05	35.49	35.84	35.84	0.31%	43,502
Mar 17, 2026	35.98	36.40	35.61	35.73	35.73	-0.83%	57,639
Mar 16, 2026	36.23	36.39	35.75	36.03	36.03	-0.22%	60,942
Mar 13, 2026	35.81	36.19	35.76	36.11	36.11	1.12%	58,503
Mar 12, 2026	35.90	36.08	35.59	35.71	35.71	-0.61%	55,717
Mar 11, 2026	36.85	37.02	35.89	35.93	35.93	-2.10%	192,455
Mar 10, 2026	37.11	37.24	36.49	36.70	36.70	-1.32%	172,395
Mar 9, 2026	36.98	37.39	36.64	37.19	37.19	-0.88%	134,801
Mar 6, 2026	37.60	37.80	36.90	37.52	37.52	-0.11%	148,807
Mar 5, 2026	37.36	37.91	37.18	37.56	37.56	0.37%	188,188
Mar 4, 2026	36.84	37.77	36.75	37.42	37.42	1.11%	172,948
Mar 3, 2026	36.33	37.27	36.17	37.01	37.01	0.63%	251,207
Mar 2, 2026	36.05	37.15	36.05	36.78	36.78	0.55%	258,078
Feb 27, 2026	35.62	36.64	34.29	36.58	36.58	13.99%	915,578
Feb 26, 2026	31.58	32.44	31.49	32.09	32.09	2.10%	369,492
Feb 25, 2026	30.09	31.54	30.09	31.43	31.43	6.04%	278,766
Feb 24, 2026	28.76	29.67	28.57	29.64	29.64	2.67%	75,346
Feb 23, 2026	29.57	29.57	28.50	28.87	28.87	-3.28%	156,005
Feb 20, 2026	29.11	29.88	29.03	29.85	29.85	2.02%	66,047
Feb 19, 2026	29.47	29.86	29.12	29.26	29.26	-1.18%	73,911
Feb 18, 2026	29.49	29.72	29.03	29.61	29.61	1.09%	68,116
Feb 17, 2026	29.16	29.50	28.61	29.29	29.29	0.41%	69,583
Feb 13, 2026	28.88	29.30	28.75	29.17	29.17	1.28%	67,022
Feb 12, 2026	30.10	30.10	28.57	28.80	28.80	-4.92%	399,095
Feb 11, 2026	31.21	31.21	30.19	30.29	30.29	-2.98%	254,581
Feb 10, 2026	31.34	32.14	31.22	31.22	31.22	0.84%	92,452
Feb 9, 2026	31.15	31.15	30.38	30.96	30.96	-0.90%	303,173
Feb 6, 2026	30.76	31.30	30.68	31.24	31.24	1.63%	191,926
Feb 5, 2026	30.87	31.59	30.62	30.74	30.74	0.95%	191,707
Feb 4, 2026	30.41	30.94	30.14	30.45	30.45	0.07%	96,327
Feb 3, 2026	31.27	31.28	30.27	30.43	30.43	-3.21%	142,263
Feb 2, 2026	31.76	32.40	31.44	31.44	31.44	-0.91%	115,894
Jan 30, 2026	31.56	31.95	31.48	31.73	31.73	0.28%	58,595
Jan 29, 2026	32.12	32.12	31.34	31.64	31.64	-1.74%	244,246
Jan 28, 2026	32.64	32.87	32.07	32.20	32.20	-1.08%	95,978
Jan 27, 2026	32.54	32.55	31.93	32.55	32.55	-0.37%	165,333
Jan 26, 2026	33.11	33.11	32.49	32.67	32.67	-0.31%	246,783
Jan 23, 2026	31.80	32.82	31.70	32.77	32.77	3.08%	154,596
Jan 22, 2026	32.41	32.41	31.60	31.79	31.79	-2.15%	216,809
Jan 21, 2026	31.49	32.51	31.25	32.49	32.49	-2.32%	404,140
Jan 20, 2026	33.88	34.16	33.15	33.26	33.26	-2.26%	431,785