SWX:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	64.82	64.82	64.82	64.82	64.82	-2.13%	-
Jun 2, 2026	66.23	66.23	66.23	66.23	66.23	-2.21%	-
Jun 1, 2026	67.73	67.73	67.73	67.73	67.73	-0.40%	-
May 29, 2026	68.00	68.00	68.00	68.00	68.00	-1.45%	-
May 28, 2026	69.00	69.00	69.00	69.00	69.00	-0.53%	70
May 27, 2026	69.37	69.37	69.37	69.37	69.37	-	-
May 26, 2026	69.37	69.37	69.37	69.37	69.37	-1.22%	-
May 22, 2026	70.23	70.23	70.23	70.23	70.23	-1.10%	-
May 21, 2026	71.01	71.01	71.01	71.01	71.01	-0.82%	-
May 20, 2026	71.60	71.60	71.60	71.60	71.60	1.22%	30
May 19, 2026	70.74	70.74	70.74	70.74	70.74	1.25%	-
May 18, 2026	69.87	69.87	69.87	69.87	69.87	1.88%	-
May 15, 2026	68.58	68.58	68.58	68.58	68.58	-	-
May 13, 2026	68.58	68.58	68.58	68.58	68.58	-0.55%	-
May 12, 2026	68.96	68.96	68.96	68.96	68.96	1.73%	-
May 11, 2026	67.79	67.79	67.79	67.79	67.79	-1.20%	-
May 8, 2026	68.61	68.61	68.61	68.61	68.61	-0.39%	-
May 7, 2026	68.88	68.88	68.88	68.88	68.88	-	-
May 6, 2026	68.88	68.88	68.88	68.88	68.88	-0.73%	-
May 5, 2026	69.39	69.39	69.39	69.39	69.39	-4.08%	-
May 4, 2026	72.34	72.34	72.34	72.34	72.34	-0.40%	-
Apr 30, 2026	72.63	72.63	72.63	72.63	72.63	-	-
Apr 29, 2026	72.63	72.63	72.63	72.63	72.63	0.92%	-
Apr 28, 2026	71.97	71.97	71.97	71.97	71.97	-1.13%	-
Apr 27, 2026	72.79	72.79	72.79	72.79	72.79	-	-
Apr 24, 2026	72.79	72.79	72.79	72.79	72.79	-0.60%	-
Apr 23, 2026	73.23	73.23	73.23	73.23	73.23	-	-
Apr 22, 2026	73.23	73.23	73.23	73.23	73.23	-	-
Apr 21, 2026	73.23	73.23	73.23	73.23	73.23	-0.50%	-
Apr 20, 2026	73.60	73.60	73.60	73.60	73.60	-2.80%	-
Apr 17, 2026	75.72	75.72	75.72	75.72	75.72	-10.18%	125
Apr 16, 2026	84.30	84.30	84.30	84.30	84.30	2.68%	-
Apr 15, 2026	82.10	82.10	82.10	82.10	82.10	0.63%	-
Apr 14, 2026	81.59	81.59	81.59	81.59	81.59	1.35%	20
Apr 13, 2026	80.50	80.50	80.50	80.50	80.50	0.46%	-
Apr 10, 2026	80.13	80.13	80.13	80.13	80.13	-	-
Apr 9, 2026	80.13	80.13	80.13	80.13	80.13	-0.26%	-
Apr 8, 2026	80.34	80.34	80.34	80.34	80.34	2.23%	20
Apr 7, 2026	78.59	78.59	78.59	78.59	78.59	1.64%	-
Apr 2, 2026	77.32	77.32	77.32	77.32	77.32	2.26%	-
Apr 1, 2026	75.61	75.61	75.61	75.61	75.61	-	-
Mar 31, 2026	75.61	75.61	75.61	75.61	75.61	1.11%	-
Mar 30, 2026	74.78	74.78	74.78	74.78	74.78	1.26%	-
Mar 27, 2026	73.85	73.85	73.85	73.85	73.85	1.34%	-
Mar 26, 2026	72.87	72.87	72.87	72.87	72.87	0.05%	-
Mar 25, 2026	72.83	72.83	72.83	72.83	72.83	-	-
Mar 24, 2026	72.83	72.83	72.83	72.83	72.83	0.01%	-
Mar 23, 2026	72.82	72.82	72.82	72.82	72.82	0.65%	-
Mar 20, 2026	72.35	72.35	72.35	72.35	72.35	-1.30%	-
Mar 19, 2026	73.30	73.30	73.30	73.30	73.30	-2.66%	400