Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	63.40	63.87	62.48	62.52	62.52	-2.16%	48,761,586
Oct 26, 2026	65.16	65.50	62.86	63.90	63.90	-2.96%	54,422,376
Oct 23, 2026	67.01	67.82	65.78	65.85	65.85	-1.79%	37,861,543
Oct 22, 2026	65.11	67.49	65.02	67.05	67.05	3.09%	58,748,797
Oct 21, 2026	64.15	67.12	64.10	65.04	65.04	-5.31%	101,393,282
Oct 20, 2026	69.84	70.66	68.20	68.69	68.69	-1.66%	67,039,281
Oct 19, 2026	69.75	70.22	69.02	69.85	69.85	-0.96%	33,962,405
Oct 16, 2026	69.87	71.90	69.76	70.53	70.53	-2.86%	44,151,267
Oct 15, 2026	71.55	73.07	71.34	72.61	72.61	2.89%	40,397,453
Oct 14, 2026	70.77	71.26	69.37	70.57	70.57	0.16%	40,030,878
Oct 13, 2026	71.16	71.52	70.42	70.46	70.46	-0.21%	27,786,420
Oct 12, 2026	71.33	71.55	70.56	70.61	70.61	0.44%	24,200,154
Oct 9, 2026	70.51	72.10	70.19	70.30	70.30	-1.77%	29,124,319
Oct 8, 2026	70.09	71.62	69.72	71.57	71.57	2.68%	46,130,348
Oct 7, 2026	68.80	69.80	68.41	69.70	69.70	1.47%	30,206,244
Oct 6, 2026	67.51	68.78	67.31	68.69	68.69	1.76%	35,242,357
Oct 5, 2026	67.05	67.50	66.54	67.50	67.50	0.66%	36,820,175
Oct 2, 2026	67.60	67.87	66.75	67.06	67.06	-1.16%	38,672,123
Oct 1, 2026	69.41	69.66	67.79	67.85	67.85	-2.49%	41,584,674
Sep 30, 2026	70.20	70.30	69.51	69.58	69.58	-1.02%	36,416,643
Sep 29, 2026	70.33	71.36	70.15	70.30	70.30	1.55%	34,550,795
Sep 28, 2026	71.55	71.65	68.88	69.23	69.23	-2.69%	43,366,319
Sep 25, 2026	71.63	71.84	70.98	71.15	71.15	-0.80%	23,203,059
Sep 24, 2026	71.62	72.04	71.21	71.72	71.72	0.50%	28,223,883
Sep 23, 2026	72.08	72.37	71.07	71.36	71.36	-1.11%	32,807,457
Sep 22, 2026	73.69	73.76	71.58	72.16	72.16	-1.64%	34,372,510
Sep 21, 2026	71.82	73.87	71.79	73.36	73.36	2.19%	36,947,998
Sep 18, 2026	71.27	72.38	70.11	71.79	71.79	-4.67%	114,413,541
Sep 17, 2026	76.91	76.96	75.30	75.31	75.31	-1.44%	28,167,550
Sep 16, 2026	77.73	77.80	76.31	76.41	76.41	-1.91%	25,376,274
Sep 15, 2026	79.38	79.48	77.46	77.90	77.90	-3.01%	28,027,360
Sep 14, 2026	78.97	81.02	78.49	80.32	80.32	3.77%	30,945,111
Sep 11, 2026	76.64	77.57	76.15	77.40	77.40	1.83%	22,237,769
Sep 10, 2026	75.33	76.30	75.03	76.01	76.01	-0.03%	20,049,027
Sep 9, 2026	76.34	76.72	75.87	76.03	76.03	-0.96%	22,779,615
Sep 8, 2026	77.55	77.73	75.92	76.77	76.77	-1.89%	33,865,470
Sep 4, 2026	82.17	82.69	78.23	78.25	78.25	-5.35%	40,190,010
Sep 3, 2026	83.18	83.60	81.63	82.67	82.67	-0.07%	24,006,372
Sep 2, 2026	80.55	83.12	80.30	82.73	82.73	2.38%	22,077,832
Sep 1, 2026	80.17	82.13	79.60	80.81	80.81	-0.30%	21,164,924
Aug 31, 2026	81.00	81.73	80.65	81.05	81.05	-0.82%	30,740,806
Aug 28, 2026	80.36	82.35	79.95	81.72	81.72	2.35%	29,092,685
Aug 27, 2026	81.07	81.15	79.28	79.84	79.84	-1.99%	27,174,438
Aug 26, 2026	82.05	82.42	81.30	81.46	81.46	-0.94%	22,874,878
Aug 25, 2026	79.65	82.46	79.40	82.23	82.23	2.77%	29,461,960
Aug 24, 2026	79.94	80.62	79.02	80.01	80.01	0.53%	21,085,296
Aug 21, 2026	80.29	80.49	79.17	79.59	79.59	-0.69%	23,773,822
Aug 20, 2026	80.14	81.08	79.59	80.14	80.14	-0.10%	27,118,417
Aug 19, 2026	78.25	81.16	78.10	80.22	80.22	3.15%	31,461,785
Aug 18, 2026	77.43	79.10	76.34	77.77	77.77	2.30%	36,151,266