TSX:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	30.45	30.45	29.77	29.96	29.96	-2.03%	238,155
Aug 26, 2026	30.79	30.85	30.50	30.58	30.58	-0.78%	117,606
Aug 25, 2026	29.90	30.92	29.86	30.82	30.82	2.77%	327,188
Aug 24, 2026	30.05	30.24	29.68	29.99	29.99	0.37%	117,030
Aug 21, 2026	30.18	30.18	29.72	29.88	29.88	-0.60%	65,383
Aug 20, 2026	30.14	30.42	29.88	30.06	30.06	-0.23%	186,327
Aug 19, 2026	29.46	30.45	29.35	30.13	30.13	3.22%	595,359
Aug 18, 2026	29.00	29.65	28.69	29.19	29.19	2.21%	135,506
Aug 17, 2026	29.24	29.40	28.35	28.56	28.56	-2.76%	179,589
Aug 14, 2026	29.51	29.60	29.23	29.37	29.37	-0.07%	150,694
Aug 13, 2026	28.55	29.45	28.39	29.39	29.39	5.42%	352,770
Aug 12, 2026	28.01	28.01	27.65	27.88	27.88	-0.82%	98,976
Aug 11, 2026	28.64	28.88	28.00	28.11	28.11	-1.88%	130,599
Aug 10, 2026	27.70	28.66	27.62	28.65	28.65	2.80%	207,000
Aug 7, 2026	27.40	27.97	27.40	27.87	27.87	0.72%	89,303
Aug 6, 2026	28.12	28.24	27.48	27.67	27.67	-0.75%	158,982
Aug 5, 2026	28.17	28.25	27.50	27.88	27.88	0.72%	165,872
Aug 4, 2026	27.27	27.71	27.20	27.68	27.68	2.75%	136,134
Jul 31, 2026	27.10	27.33	26.73	26.94	26.94	-2.04%	163,787
Jul 30, 2026	27.01	27.55	26.55	27.50	27.50	-0.65%	196,988
Jul 29, 2026	27.09	27.69	26.98	27.68	27.68	1.76%	94,283
Jul 28, 2026	27.02	27.71	26.80	27.20	27.20	2.84%	246,045
Jul 27, 2026	26.50	26.88	26.29	26.45	26.45	0.49%	67,793
Jul 24, 2026	26.01	26.55	25.65	26.32	26.32	1.58%	105,179
Jul 23, 2026	25.83	26.05	25.49	25.91	25.91	0.54%	107,943
Jul 22, 2026	26.04	26.52	25.70	25.77	25.77	-0.19%	327,543
Jul 21, 2026	25.43	25.86	25.11	25.82	25.82	1.25%	273,289
Jul 20, 2026	25.74	25.74	25.10	25.50	25.50	-1.81%	311,119
Jul 17, 2026	24.64	26.12	24.53	25.97	25.97	-7.38%	754,397
Jul 16, 2026	27.84	28.04	27.45	28.04	28.04	1.15%	357,983
Jul 15, 2026	27.81	28.22	27.53	27.72	27.72	0.11%	201,424
Jul 14, 2026	27.33	27.84	27.20	27.69	27.69	-0.61%	244,771
Jul 13, 2026	27.78	28.35	27.74	27.86	27.86	0.94%	136,790
Jul 10, 2026	28.45	28.45	27.29	27.60	27.60	-2.82%	270,404
Jul 9, 2026	27.96	28.44	27.82	28.40	28.40	-0.11%	104,598
Jul 8, 2026	28.65	28.72	28.19	28.43	28.43	-0.66%	69,078
Jul 7, 2026	29.22	29.39	28.62	28.62	28.62	0.07%	154,577
Jul 6, 2026	29.15	29.20	28.50	28.60	28.60	-2.65%	128,817
Jul 3, 2026	29.49	29.49	28.70	29.38	29.38	0.51%	14,816
Jul 2, 2026	28.07	29.50	28.07	29.23	29.23	8.74%	231,856
Jun 30, 2026	27.77	27.77	26.88	26.88	26.88	-3.27%	138,456
Jun 29, 2026	28.15	28.61	27.76	27.79	27.79	0.22%	100,111
Jun 26, 2026	26.89	28.31	26.89	27.73	27.73	3.78%	151,425
Jun 25, 2026	26.96	27.43	26.71	26.72	26.72	-1.29%	107,966
Jun 24, 2026	27.43	27.65	26.99	27.07	27.07	-1.35%	129,949
Jun 23, 2026	27.74	27.83	27.37	27.44	27.44	-0.15%	165,296
Jun 22, 2026	28.83	29.02	27.06	27.48	27.48	-6.69%	402,851
Jun 19, 2026	29.13	29.85	29.13	29.45	29.45	0.93%	19,999
Jun 18, 2026	29.12	29.47	28.70	29.18	29.18	0.57%	190,093
Jun 17, 2026	29.38	29.53	28.92	29.02	29.02	-2.31%	176,162