VIE:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	63.94	64.15	63.27	64.15	64.15	0.44%	548
Aug 6, 2026	64.48	65.06	63.60	63.87	63.87	-0.36%	507
Aug 5, 2026	64.08	65.19	63.89	64.10	64.10	1.02%	1,084
Aug 4, 2026	63.73	63.73	62.68	63.45	63.45	-0.09%	499
Aug 3, 2026	62.36	63.51	62.36	63.51	63.51	2.12%	405
Jul 31, 2026	63.34	63.34	62.07	62.19	62.19	0.11%	803
Jul 30, 2026	63.91	63.91	61.98	62.12	62.12	-2.13%	612
Jul 29, 2026	64.12	64.12	63.23	63.47	63.47	-1.08%	1,449
Jul 28, 2026	62.33	64.77	62.33	64.16	64.16	2.49%	840
Jul 27, 2026	61.55	62.63	61.55	62.60	62.60	1.79%	441
Jul 24, 2026	60.49	61.50	60.31	61.50	61.50	1.67%	477
Jul 23, 2026	60.06	60.74	59.86	60.49	60.49	-1.59%	699
Jul 22, 2026	60.38	61.73	60.30	61.47	61.47	3.99%	1,700
Jul 21, 2026	59.15	59.57	58.95	59.11	59.11	-0.59%	1,918
Jul 20, 2026	60.25	60.25	58.55	59.46	59.46	-0.82%	3,513
Jul 17, 2026	59.15	59.95	57.56	59.95	59.95	-6.97%	1,763
Jul 16, 2026	64.47	64.92	64.19	64.44	64.44	-0.80%	501
Jul 15, 2026	64.34	65.43	64.34	64.96	64.96	1.04%	469
Jul 14, 2026	64.79	64.80	63.33	64.29	64.29	-1.79%	1,173
Jul 13, 2026	64.70	66.02	64.62	65.46	65.46	2.31%	1,134
Jul 10, 2026	65.68	66.78	63.78	63.98	63.98	-2.13%	1,999
Jul 9, 2026	66.22	66.22	65.06	65.37	65.37	-1.57%	605
Jul 8, 2026	67.06	67.39	65.83	66.41	66.41	-1.28%	1,302
Jul 7, 2026	66.76	68.08	66.76	67.27	67.27	0.54%	3,241
Jul 6, 2026	68.13	68.13	66.50	66.91	66.91	-1.02%	3,989
Jul 3, 2026	67.55	67.71	67.26	67.60	67.60	0.87%	767
Jul 2, 2026	65.83	67.38	64.88	67.02	67.02	4.47%	9,339
Jul 1, 2026	63.11	64.50	63.00	64.15	64.15	0.83%	3,135
Jun 30, 2026	64.83	64.99	63.24	63.62	63.62	-3.84%	531
Jun 29, 2026	65.18	66.41	64.93	66.16	66.16	0.99%	2,382
Jun 26, 2026	62.69	65.51	62.55	65.51	65.51	3.05%	1,477
Jun 25, 2026	63.08	63.71	62.80	63.57	63.57	-0.24%	591
Jun 24, 2026	64.04	64.62	63.65	63.72	63.72	-0.44%	4,040
Jun 23, 2026	63.95	64.89	63.91	64.00	64.00	-0.59%	4,617
Jun 22, 2026	67.40	67.78	64.38	64.38	64.38	-5.09%	660
Jun 19, 2026	67.59	67.86	67.59	67.83	67.83	1.18%	130
Jun 18, 2026	67.22	67.37	66.52	67.04	67.04	-0.48%	61
Jun 17, 2026	68.04	68.04	67.32	67.36	67.36	-1.28%	133
Jun 16, 2026	70.56	70.56	67.89	68.23	68.23	-2.64%	177
Jun 15, 2026	69.60	70.08	69.25	70.08	70.08	0.81%	366
Jun 12, 2026	70.44	70.60	69.52	69.52	69.52	-0.44%	-
Jun 11, 2026	71.06	71.27	69.83	69.83	69.83	-2.06%	520
Jun 10, 2026	71.01	71.30	70.29	71.30	71.30	0.42%	163
Jun 9, 2026	71.53	71.55	70.90	71.00	71.00	-0.38%	256
Jun 8, 2026	71.28	71.28	70.87	71.27	71.27	0.82%	122
Jun 5, 2026	70.24	71.22	70.24	70.69	70.69	-0.27%	-
Jun 4, 2026	70.70	71.49	70.70	70.88	70.88	0.95%	563
Jun 3, 2026	71.81	71.81	70.21	70.21	70.21	-2.31%	53
Jun 2, 2026	73.79	73.79	71.87	71.87	71.87	-2.44%	-
Jun 1, 2026	73.91	74.60	73.67	73.67	73.67	-0.43%	127