VIE:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	65.90	65.90	61.48	62.60	62.60	-5.12%	2,018
Sep 17, 2026	67.02	67.02	65.63	65.98	65.98	-1.43%	487
Sep 16, 2026	67.52	67.64	66.94	66.94	66.94	-0.76%	52
Sep 15, 2026	69.19	69.19	67.34	67.45	67.45	-3.05%	711
Sep 14, 2026	67.08	69.57	67.08	69.57	69.57	5.19%	768
Sep 11, 2026	65.81	66.14	65.81	66.14	66.14	1.21%	184
Sep 10, 2026	65.65	65.74	65.11	65.35	65.35	-0.70%	-
Sep 9, 2026	65.97	66.04	65.51	65.81	65.81	-0.12%	252
Sep 8, 2026	66.97	67.14	65.89	65.89	65.89	-1.99%	861
Sep 7, 2026	68.15	68.15	67.23	67.23	67.23	-1.52%	1,178
Sep 4, 2026	70.82	70.86	68.27	68.27	68.27	-3.79%	603
Sep 3, 2026	71.04	71.50	70.96	70.96	70.96	-0.34%	735
Sep 2, 2026	69.65	71.20	69.31	71.20	71.20	2.01%	731
Sep 1, 2026	69.77	69.85	68.80	69.80	69.80	-0.44%	254
Aug 31, 2026	70.30	70.30	69.86	70.11	70.11	-1.02%	-
Aug 28, 2026	68.98	70.83	68.78	70.83	70.83	3.66%	152
Aug 27, 2026	69.23	69.54	68.33	68.33	68.33	-2.61%	228
Aug 26, 2026	70.45	70.49	69.86	70.16	70.16	0.21%	552
Aug 25, 2026	68.53	70.01	68.27	70.01	70.01	1.89%	721
Aug 24, 2026	68.36	68.71	68.07	68.71	68.71	0.09%	-
Aug 21, 2026	68.41	68.85	68.14	68.65	68.65	0.06%	503
Aug 20, 2026	68.61	68.90	68.36	68.61	68.61	-0.77%	614
Aug 19, 2026	67.33	69.14	67.00	69.14	69.14	1.80%	857
Aug 18, 2026	65.77	67.92	63.10	67.92	67.92	2.92%	771
Aug 17, 2026	67.53	67.59	65.99	65.99	65.99	-2.15%	381
Aug 14, 2026	68.45	68.58	67.31	67.44	67.44	1.46%	541
Aug 13, 2026	65.18	66.66	65.18	66.47	66.47	4.10%	784
Aug 12, 2026	65.02	65.02	63.85	63.85	63.85	-2.30%	209
Aug 11, 2026	66.24	66.51	65.35	65.35	65.35	0.65%	760
Aug 10, 2026	64.41	64.93	63.89	64.93	64.93	1.22%	489
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