Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	34.38	34.59	33.50	34.03	34.03	1.31%	115,234
Jan 16, 2026	33.67	33.67	33.43	33.59	33.59	-0.03%	61,307
Jan 15, 2026	33.94	34.19	33.45	33.60	33.60	-0.56%	124,690
Jan 14, 2026	34.67	34.75	33.50	33.79	33.79	-2.09%	143,358
Jan 13, 2026	34.05	34.63	33.98	34.51	34.51	1.20%	160,907
Jan 12, 2026	34.08	34.36	34.02	34.10	34.10	0.18%	132,684
Jan 9, 2026	34.30	34.30	33.65	34.04	34.04	-1.28%	102,662
Jan 8, 2026	34.50	34.73	34.12	34.48	34.48	-0.20%	81,588
Jan 7, 2026	34.82	35.10	34.30	34.55	34.55	0.12%	163,087
Jan 6, 2026	34.89	34.89	34.20	34.51	34.51	-0.95%	130,543
Jan 5, 2026	34.66	35.27	34.66	34.84	34.84	0.52%	113,695
Jan 2, 2026	35.88	35.88	34.61	34.66	34.66	-2.91%	127,353
Dec 31, 2025	35.75	35.90	35.53	35.70	35.70	-0.06%	39,980
Dec 30, 2025	35.65	35.80	35.59	35.72	35.72	-0.47%	53,173
Dec 29, 2025	35.89	36.15	35.69	35.89	35.89	0.56%	61,473
Dec 24, 2025	35.55	35.69	35.37	35.69	35.69	0.17%	19,154
Dec 23, 2025	35.63	35.71	35.39	35.63	35.63	0.23%	55,953
Dec 22, 2025	36.13	36.13	35.44	35.55	35.55	-1.22%	62,895
Dec 19, 2025	35.68	36.40	35.68	35.99	35.99	-0.42%	36,242
Dec 17, 2025	36.62	37.05	36.02	36.14	36.14	0.33%	141,000
Dec 16, 2025	35.82	36.15	35.58	36.02	36.02	0.76%	113,606
Dec 15, 2025	36.65	36.67	35.69	35.75	35.75	-1.52%	63,643
Dec 12, 2025	36.43	36.90	36.16	36.30	36.30	1.23%	187,613