TSX:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.41	34.41	34.10	34.30	-	-0.72%	900
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
Apr 16, 2026	40.58	41.18	40.35	40.74	40.74	0.05%	227,796
Apr 15, 2026	40.11	40.77	39.76	40.72	40.72	1.22%	246,006
Apr 14, 2026	38.97	40.30	38.97	40.23	40.23	3.05%	240,791
Apr 13, 2026	39.02	39.22	38.63	39.04	39.04	0.15%	176,336
Apr 10, 2026	38.78	39.01	38.40	38.98	38.98	0.93%	143,203
Apr 9, 2026	37.63	38.72	37.50	38.62	38.62	2.71%	193,476
Apr 8, 2026	37.86	37.86	36.88	37.60	37.60	0.53%	169,151
Apr 7, 2026	37.21	37.75	37.20	37.40	37.40	-0.35%	72,467
Apr 6, 2026	38.15	38.73	37.10	37.53	37.53	0.59%	207,690
Apr 2, 2026	35.99	37.33	35.99	37.31	37.31	3.21%	121,018
Apr 1, 2026	36.44	36.74	35.70	36.15	36.15	-0.58%	211,570
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