TSX:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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