TSX:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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