TSX:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	30.80	30.80	29.30	29.70	29.70	-3.57%	252,679
Jun 15, 2026	30.37	30.80	30.37	30.80	30.80	1.75%	150,222
Jun 12, 2026	30.67	30.88	29.89	30.27	30.27	-1.21%	208,948
Jun 11, 2026	30.84	30.84	30.19	30.64	30.64	-0.84%	115,880
Jun 10, 2026	30.86	31.17	30.54	30.90	30.90	0.65%	80,523
Jun 9, 2026	31.02	31.02	30.66	30.70	30.70	-1.44%	211,513
Jun 8, 2026	30.79	31.31	30.73	31.15	31.15	0.42%	92,920
Jun 5, 2026	31.03	31.20	30.56	31.02	31.02	0.75%	144,263
Jun 4, 2026	31.30	31.55	30.72	30.79	30.79	-	301,667
Jun 3, 2026	31.30	31.40	30.60	30.79	30.79	-2.10%	187,173
Jun 2, 2026	32.24	32.41	31.43	31.45	31.45	-2.84%	186,813
Jun 1, 2026	32.40	32.89	32.19	32.37	32.37	-0.34%	301,291
May 29, 2026	32.56	32.63	32.31	32.48	32.48	-0.28%	132,619
May 28, 2026	32.83	32.83	32.30	32.57	32.57	-1.09%	143,051
May 27, 2026	32.75	33.35	32.74	32.93	32.93	-0.33%	68,005
May 26, 2026	33.39	33.42	32.92	33.04	33.04	-1.81%	96,135
May 25, 2026	33.40	33.93	33.35	33.65	33.65	0.75%	20,841
May 22, 2026	33.60	33.90	33.26	33.40	33.40	-0.80%	107,034
May 21, 2026	33.22	34.06	33.00	33.67	33.67	1.39%	194,293
May 20, 2026	33.26	33.40	33.04	33.21	33.21	-1.37%	274,859
May 19, 2026	33.92	34.44	33.47	33.67	33.67	2.43%	336,057
May 15, 2026	33.07	33.73	32.73	32.87	32.87	0.15%	223,236
May 14, 2026	33.14	33.39	32.75	32.82	32.82	-0.73%	112,618
May 13, 2026	32.75	33.45	32.60	33.06	33.06	-0.06%	146,018
May 12, 2026	32.39	33.65	32.39	33.08	33.08	2.57%	450,911
May 11, 2026	32.71	32.96	32.14	32.25	32.25	-2.39%	170,585
May 8, 2026	33.16	33.23	32.94	33.04	33.04	-0.93%	132,453
May 7, 2026	33.29	33.70	33.29	33.35	33.35	0.09%	159,317
May 6, 2026	32.93	33.44	32.79	33.32	33.32	0.39%	296,841
May 5, 2026	34.50	34.50	33.07	33.19	33.19	-3.41%	447,224
May 4, 2026	34.72	34.85	34.33	34.36	34.36	-1.24%	107,076
May 1, 2026	35.70	35.72	34.73	34.79	34.79	-1.56%	119,230
Apr 30, 2026	34.57	35.57	34.35	35.34	35.34	1.49%	252,427
Apr 29, 2026	34.51	35.07	34.35	34.82	34.82	-0.14%	70,495
Apr 28, 2026	34.58	34.88	34.03	34.87	34.87	0.93%	129,260
Apr 27, 2026	34.82	35.07	34.53	34.55	34.55	-1.06%	183,328
Apr 24, 2026	35.00	35.26	34.72	34.92	34.92	-0.57%	168,434
Apr 23, 2026	35.58	35.72	34.84	35.12	35.12	-0.45%	200,111
Apr 22, 2026	35.22	35.47	35.11	35.28	35.28	0.71%	184,152
Apr 21, 2026	35.57	35.78	34.95	35.03	35.03	-2.69%	536,057
Apr 20, 2026	36.75	36.87	35.36	36.00	36.00	-2.47%	618,626
Apr 17, 2026	36.51	37.33	35.98	36.91	36.91	-9.40%	1,217,986