TSX:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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