Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	83.63	85.00	83.39	84.60	84.60	1.34%	406
Mar 3, 2026	82.08	84.04	81.17	83.48	83.48	1.42%	2,031
Mar 2, 2026	79.07	83.47	78.55	82.31	82.31	4.22%	3,049
Feb 27, 2026	78.40	79.45	76.64	78.98	78.98	10.79%	3,202
Feb 26, 2026	70.59	71.40	70.38	71.29	71.29	2.52%	937
Feb 25, 2026	66.90	69.72	66.90	69.54	69.54	6.82%	1,317
Feb 24, 2026	64.63	65.10	64.00	65.10	65.10	1.23%	126
Feb 23, 2026	66.26	66.49	64.00	64.31	64.31	-2.87%	549
Feb 20, 2026	65.81	66.21	65.05	66.21	66.21	-0.11%	136
Feb 19, 2026	66.16	66.47	65.86	66.28	66.28	0.59%	232
Feb 18, 2026	65.30	65.89	64.80	65.89	65.89	1.64%	50
Feb 17, 2026	64.66	65.21	64.40	64.83	64.83	0.42%	453
Feb 16, 2026	65.58	65.58	64.56	64.56	64.56	0.31%	501
Feb 13, 2026	64.35	64.54	63.79	64.36	64.36	0.97%	307
Feb 12, 2026	67.29	67.33	63.74	63.74	63.74	-5.54%	354
Feb 11, 2026	69.25	69.37	67.48	67.48	67.48	-3.74%	681
Feb 10, 2026	68.32	70.10	68.10	70.10	70.10	2.73%	36
Feb 9, 2026	69.14	69.16	68.17	68.24	68.24	-0.86%	1
Feb 6, 2026	68.70	69.02	68.38	68.83	68.83	-0.41%	661
Feb 5, 2026	68.52	70.35	68.49	69.11	69.11	0.98%	2,178
Feb 4, 2026	67.78	68.45	67.63	68.44	68.44	0.01%	613
Feb 3, 2026	70.05	70.15	68.43	68.43	68.43	-3.89%	120
Feb 2, 2026	69.77	72.14	69.77	71.20	71.20	1.40%	465
Jan 30, 2026	69.15	70.22	69.15	70.22	70.22	1.34%	-
Jan 29, 2026	70.68	70.68	69.29	69.29	69.29	-2.56%	351
Jan 28, 2026	71.35	72.25	71.06	71.11	71.11	0.62%	166
Jan 27, 2026	72.34	72.56	70.58	70.67	70.67	-2.30%	574
Jan 26, 2026	73.36	73.55	72.27	72.33	72.33	-0.88%	476
Jan 23, 2026	71.45	72.97	71.18	72.97	72.97	2.04%	95
Jan 22, 2026	73.57	73.72	71.51	71.51	71.51	0.38%	575
Jan 21, 2026	70.27	72.77	68.77	71.24	71.24	-5.70%	2,809
Jan 20, 2026	75.49	76.34	75.24	75.55	75.55	-0.55%	790
Jan 19, 2026	75.72	76.46	75.36	75.97	75.97	-0.03%	657
Jan 16, 2026	76.43	76.43	75.86	75.99	75.99	-1.18%	142
Jan 15, 2026	76.49	77.11	76.33	76.90	76.90	0.88%	100
Jan 14, 2026	78.14	78.72	76.23	76.23	76.23	-1.05%	563
Jan 13, 2026	76.98	77.65	76.39	77.04	77.04	-0.10%	479
Jan 12, 2026	76.27	77.12	76.27	77.12	77.12	0.89%	493
Jan 9, 2026	77.80	77.80	76.22	76.44	76.44	-0.80%	663
Jan 8, 2026	77.60	77.77	77.06	77.06	77.06	-0.37%	67
Jan 7, 2026	77.65	78.72	77.35	77.35	77.35	0.62%	400
Jan 6, 2026	78.13	78.32	76.87	76.87	76.87	-2.23%	322
Jan 5, 2026	78.08	78.62	77.99	78.62	78.62	1.20%	332
Jan 2, 2026	80.46	80.69	77.69	77.69	77.69	-2.75%	53
Dec 30, 2025	79.85	80.06	79.85	79.89	79.89	-0.01%	11
Dec 29, 2025	80.05	80.09	79.90	79.90	79.90	0.74%	20
Dec 23, 2025	79.39	79.68	79.18	79.31	79.31	-0.41%	80
Dec 22, 2025	81.11	81.11	79.39	79.64	79.64	-2.04%	50
Dec 19, 2025	80.52	81.30	79.90	81.30	81.30	0.61%	55
Dec 18, 2025	81.21	81.38	80.81	80.81	80.81	-0.68%	17