VIE:NFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	56.00	56.33	55.42	55.73	55.73	0.41%	332
Oct 28, 2026	56.12	56.12	55.44	55.50	55.50	-1.33%	235
Oct 27, 2026	57.11	57.12	56.17	56.25	56.25	-5.48%	147
Oct 23, 2026	59.29	60.16	59.11	59.51	59.51	-0.32%	289
Oct 22, 2026	57.79	59.70	57.79	59.70	59.70	2.51%	559
Oct 21, 2026	57.59	58.44	56.87	58.24	58.24	-6.40%	1,434
Oct 20, 2026	62.43	62.54	62.21	62.22	62.22	0.35%	181
Oct 19, 2026	62.89	62.89	62.00	62.00	62.00	-1.51%	3
Oct 16, 2026	64.09	64.09	62.13	62.95	62.95	-2.91%	969
Oct 15, 2026	63.14	64.84	63.14	64.84	64.84	3.76%	3
Oct 14, 2026	62.95	63.88	62.49	62.49	62.49	-1.98%	336
Oct 13, 2026	63.54	63.95	63.33	63.75	63.75	-0.20%	189
Oct 12, 2026	63.01	63.88	63.01	63.88	63.88	0.90%	266
Oct 9, 2026	63.84	64.04	62.86	63.31	63.31	-0.30%	161
Oct 8, 2026	62.35	63.50	62.35	63.50	63.50	3.40%	349
Oct 7, 2026	61.46	62.07	61.25	61.41	61.41	1.17%	365
Oct 6, 2026	60.46	60.70	59.96	60.70	60.70	1.34%	276
Oct 5, 2026	60.07	60.16	59.84	59.90	59.90	0.28%	6
Oct 2, 2026	60.50	60.55	59.73	59.73	59.73	-1.61%	241
Oct 1, 2026	61.61	61.84	60.67	60.71	60.71	-1.60%	647
Sep 30, 2026	62.18	62.18	61.41	61.70	61.70	-0.84%	112
Sep 29, 2026	60.90	62.22	60.85	62.22	62.22	1.78%	610
Sep 28, 2026	62.71	63.25	61.13	61.13	61.13	-2.33%	519
Sep 25, 2026	62.82	62.92	62.45	62.59	62.59	-0.29%	165
Sep 24, 2026	62.69	63.00	62.40	62.77	62.77	-0.17%	2
Sep 23, 2026	63.33	63.39	62.88	62.88	62.88	-0.22%	180
Sep 22, 2026	64.36	64.62	62.60	63.02	63.02	-1.47%	364
Sep 21, 2026	62.76	63.96	62.35	63.96	63.96	2.17%	309
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