VIE:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	74.10	74.29	73.99	73.99	73.99	0.46%	91
May 28, 2026	75.37	75.43	73.65	73.65	73.65	-2.98%	172
May 27, 2026	75.21	75.91	75.07	75.91	75.91	0.62%	60
May 26, 2026	76.17	76.17	75.44	75.44	75.44	-1.85%	-
May 25, 2026	76.82	76.89	76.60	76.86	76.86	0.52%	209
May 22, 2026	77.18	77.31	76.46	76.46	76.46	-0.75%	122
May 21, 2026	75.72	77.04	75.72	77.04	77.04	1.50%	-
May 20, 2026	76.88	76.93	75.90	75.90	75.90	-2.43%	104
May 19, 2026	77.02	78.57	77.02	77.79	77.79	1.33%	242
May 18, 2026	74.69	76.77	74.37	76.77	76.77	2.40%	3
May 15, 2026	74.55	76.46	74.52	74.97	74.97	-0.29%	466
May 14, 2026	74.80	75.19	74.80	75.19	75.19	1.16%	100
May 13, 2026	74.82	74.88	74.08	74.33	74.33	-1.87%	394
May 12, 2026	72.83	75.75	72.61	75.75	75.75	3.09%	-
May 11, 2026	74.05	74.17	73.30	73.48	73.48	-1.29%	30
May 8, 2026	75.33	75.36	74.43	74.44	74.44	-1.25%	58
May 7, 2026	75.24	75.56	75.06	75.38	75.38	0.86%	247
May 6, 2026	74.57	75.08	74.12	74.74	74.74	-0.76%	267
May 5, 2026	78.05	78.17	75.31	75.31	75.31	-3.92%	244
May 4, 2026	78.53	78.67	78.38	78.38	78.38	-1.31%	-
Apr 30, 2026	78.13	79.42	77.80	79.42	79.42	0.48%	-
Apr 29, 2026	78.50	79.04	77.91	79.04	79.04	2.17%	260
Apr 28, 2026	78.04	78.30	77.36	77.36	77.36	-2.03%	31
Apr 27, 2026	78.89	79.01	78.25	78.96	78.96	0.42%	185
Apr 24, 2026	79.64	79.64	78.63	78.63	78.63	-1.32%	20
Apr 23, 2026	79.39	80.83	79.32	79.68	79.68	0.25%	528
Apr 22, 2026	79.36	79.66	79.18	79.48	79.48	0.14%	95
Apr 21, 2026	80.84	81.02	79.37	79.37	79.37	-0.59%	182
Apr 20, 2026	82.62	83.02	79.84	79.84	79.84	-3.24%	403
Apr 17, 2026	82.80	82.93	81.45	82.51	82.51	-10.24%	1,018
Apr 16, 2026	91.41	91.98	91.12	91.92	91.92	2.59%	369
Apr 15, 2026	90.46	90.55	89.60	89.60	89.60	0.16%	273
Apr 14, 2026	87.48	89.46	87.18	89.46	89.46	1.71%	-
Apr 13, 2026	87.86	88.16	87.69	87.96	87.96	1.22%	334
Apr 10, 2026	87.40	87.40	86.62	86.90	86.90	0.85%	325
Apr 9, 2026	85.16	86.17	84.94	86.17	86.17	1.40%	839
Apr 8, 2026	86.01	86.01	83.55	84.98	84.98	-0.49%	305
Apr 7, 2026	85.06	85.95	85.06	85.40	85.40	1.02%	870
Apr 2, 2026	81.83	84.82	81.83	84.54	84.54	3.19%	722
Apr 1, 2026	83.42	83.62	81.93	81.93	81.93	-0.47%	141
Mar 31, 2026	81.18	82.32	80.78	82.32	82.32	0.32%	844
Mar 30, 2026	80.99	82.06	80.58	82.06	82.06	1.22%	1,554
Mar 27, 2026	81.09	82.32	80.85	81.07	81.07	1.16%	314
Mar 26, 2026	79.79	80.85	79.14	80.14	80.14	0.59%	698
Mar 25, 2026	79.05	79.67	78.76	79.67	79.67	-0.57%	149
Mar 24, 2026	80.46	80.55	79.86	80.13	80.13	-0.41%	327
Mar 23, 2026	78.63	80.46	78.52	80.46	80.46	2.11%	974
Mar 20, 2026	79.45	79.47	78.80	78.80	78.80	-1.09%	456