Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	81.48	82.68	81.36	81.36	81.36	1.48%	105
Dec 16, 2025	79.55	80.17	79.21	80.17	80.17	-0.14%	55
Dec 15, 2025	81.43	81.69	80.28	80.28	80.28	-0.99%	94
Dec 12, 2025	80.76	81.71	80.52	81.08	81.08	1.25%	64
Dec 11, 2025	79.43	80.62	79.26	80.08	80.08	-1.83%	142
Dec 10, 2025	82.88	83.24	81.57	81.57	81.57	-1.29%	86
Dec 9, 2025	83.35	83.54	82.64	82.64	82.64	0.21%	439
Dec 8, 2025	87.12	87.15	82.25	82.47	82.47	-4.38%	229
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