Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	87.78	88.68	84.79	86.25	86.25	-1.53%	397
Dec 4, 2025	89.32	89.79	87.59	87.59	87.59	-1.43%	39
Dec 3, 2025	94.12	94.12	88.00	88.86	88.86	-4.31%	156
Dec 2, 2025	93.96	94.41	92.86	92.86	92.86	-0.45%	61
Dec 1, 2025	92.31	93.28	91.58	93.28	93.28	0.61%	30
Nov 28, 2025	92.13	92.71	91.86	92.71	92.71	0.72%	75
Nov 27, 2025	91.50	92.05	91.50	92.05	92.05	0.61%	131
Nov 26, 2025	90.53	91.49	90.53	91.49	91.49	1.19%	5
Nov 25, 2025	92.30	92.30	90.35	90.41	90.41	-0.22%	40
Nov 24, 2025	90.98	91.13	89.37	90.61	90.61	-0.89%	53
Nov 21, 2025	91.38	92.03	90.99	91.42	91.42	-2.57%	110
Nov 20, 2025	95.50	96.37	93.83	93.83	93.83	-1.52%	866
Nov 19, 2025	98.41	98.79	95.28	95.28	95.28	-1.95%	20
Nov 18, 2025	94.62	97.17	94.58	97.17	97.17	4.14%	318
Nov 17, 2025	97.26	97.26	93.31	93.31	93.31	-2.66%	245
Nov 14, 2025	98.97	99.16	95.86	95.86	95.86	-3.28%	100
Nov 13, 2025	100.36	100.36	98.64	99.11	99.11	0.62%	620
Nov 12, 2025	98.23	98.63	97.98	98.50	98.50	1.55%	-
Nov 11, 2025	97.18	97.18	96.23	97.00	97.00	0.18%	-
Nov 10, 2025	95.87	97.32	95.74	96.83	96.83	2.51%	40
Nov 7, 2025	95.30	95.30	94.27	94.46	94.46	-0.84%	100
Nov 6, 2025	94.93	95.31	94.48	95.26	95.26	0.35%	160
Nov 5, 2025	95.14	95.27	93.65	94.93	94.93	-0.13%	210
Nov 4, 2025	94.67	96.04	94.67	95.05	95.05	1.48%	570
Nov 3, 2025	97.57	98.66	93.66	93.66	93.66	-3.92%	300
Oct 31, 2025	97.79	98.27	95.50	97.48	97.48	2.91%	760
Oct 30, 2025	94.55	94.99	94.50	94.72	94.72	0.12%	100
Oct 29, 2025	94.75	95.06	94.48	94.61	94.61	0.25%	-
Oct 28, 2025	94.17	95.81	94.06	94.37	94.37	-0.05%	20
Oct 27, 2025	94.88	94.89	94.05	94.42	94.42	0.11%	20
Oct 24, 2025	95.79	96.21	94.32	94.32	94.32	-0.86%	200
Oct 23, 2025	97.09	97.14	95.14	95.14	95.14	-1.35%	940
Oct 22, 2025	100.34	100.34	96.44	96.44	96.44	-9.67%	2,910
Oct 21, 2025	106.60	107.10	106.60	106.76	106.76	0.76%	60
Oct 20, 2025	103.54	105.96	103.10	105.96	105.96	3.88%	100
Oct 17, 2025	100.62	102.00	100.62	102.00	102.00	-0.37%	30
Oct 16, 2025	103.70	103.80	102.38	102.38	102.38	-2.18%	10
Oct 15, 2025	104.80	104.80	104.24	104.66	104.66	-0.34%	30
Oct 14, 2025	105.06	105.06	104.56	105.02	105.02	-0.72%	-
Oct 13, 2025	105.82	105.96	105.78	105.78	105.78	-0.13%	-
Oct 10, 2025	106.84	106.84	105.92	105.92	105.92	-0.54%	10
Oct 9, 2025	104.38	106.50	104.38	106.50	106.50	2.42%	-
Oct 8, 2025	102.70	103.98	102.70	103.98	103.98	1.42%	-
Oct 7, 2025	99.81	102.66	99.81	102.52	102.52	4.34%	200
Oct 6, 2025	98.84	99.43	98.26	98.26	98.26	-0.29%	500
Oct 3, 2025	99.13	99.48	98.55	98.55	98.55	-0.32%	300
Oct 2, 2025	99.71	99.71	97.27	98.87	98.87	-0.83%	550
Oct 1, 2025	101.04	101.04	99.39	99.70	99.70	-1.73%	340
Sep 30, 2025	102.72	102.80	101.46	101.46	101.46	-1.78%	90
Sep 29, 2025	103.46	103.74	102.54	103.30	103.30	0.12%	230