Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
110.00
-4.09 (-3.58%)
At close: Nov 19, 2025, 4:00 PM EST
109.45
-0.55 (-0.50%)
After-hours: Nov 19, 2025, 5:30 PM EST
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 113.00 | 113.34 | 108.61 | 110.00 | 110.00 | -3.58% | 30,910,280 |
| Nov 18, 2025 | 110.29 | 115.25 | 109.20 | 114.09 | 114.09 | 3.45% | 43,440,565 |
| Nov 17, 2025 | 110.75 | 111.85 | 109.55 | 110.29 | 110.29 | -0.83% | 26,082,730 |
| Nov 14, 2025 | 114.27 | 114.27 | 110.72 | 111.22 | 111.22 | -3.64% | 47,607,130 |
| Nov 13, 2025 | 115.85 | 116.73 | 114.57 | 115.42 | 115.42 | -0.28% | 40,143,590 |
| Nov 12, 2025 | 113.82 | 116.43 | 112.83 | 115.75 | 115.75 | 1.85% | 39,220,570 |
| Nov 11, 2025 | 111.76 | 113.92 | 111.28 | 113.64 | 113.64 | 1.46% | 27,965,940 |
| Nov 10, 2025 | 110.67 | 112.82 | 110.41 | 112.01 | 112.01 | 1.49% | 36,929,000 |
| Nov 7, 2025 | 109.42 | 110.82 | 108.75 | 110.37 | 110.37 | 0.61% | 44,125,340 |
| Nov 6, 2025 | 109.46 | 110.37 | 108.51 | 109.70 | 109.70 | -0.13% | 36,531,700 |
| Nov 5, 2025 | 108.50 | 110.09 | 107.34 | 109.85 | 109.85 | 0.50% | 35,539,170 |
| Nov 4, 2025 | 110.00 | 110.46 | 108.67 | 109.30 | 109.30 | -0.65% | 38,717,800 |
| Nov 3, 2025 | 113.32 | 113.35 | 107.52 | 110.01 | 110.01 | -1.68% | 58,634,390 |
| Oct 31, 2025 | 110.54 | 113.49 | 110.20 | 111.89 | 111.89 | 2.74% | 68,665,000 |
| Oct 30, 2025 | 109.44 | 110.62 | 108.81 | 108.90 | 108.90 | -1.04% | 41,580,990 |
| Oct 29, 2025 | 109.98 | 110.86 | 109.60 | 110.04 | 110.04 | -0.19% | 33,994,870 |
| Oct 28, 2025 | 109.40 | 111.70 | 109.30 | 110.25 | 110.25 | 0.73% | 40,209,010 |
| Oct 27, 2025 | 110.07 | 110.23 | 108.73 | 109.46 | 109.46 | -0.01% | 46,911,140 |
| Oct 24, 2025 | 111.10 | 111.45 | 109.44 | 109.47 | 109.47 | -1.70% | 60,280,250 |
| Oct 23, 2025 | 112.69 | 112.78 | 109.97 | 111.36 | 111.36 | -0.25% | 68,497,220 |
| Oct 22, 2025 | 114.29 | 115.76 | 111.25 | 111.64 | 111.64 | -10.07% | 147,890,250 |
| Oct 21, 2025 | 124.28 | 124.86 | 123.18 | 124.14 | 124.14 | 0.23% | 65,082,340 |
| Oct 20, 2025 | 120.79 | 124.78 | 120.69 | 123.86 | 123.86 | 3.27% | 39,862,350 |
| Oct 17, 2025 | 118.36 | 120.31 | 117.90 | 119.94 | 119.94 | 1.33% | 29,571,010 |
| Oct 16, 2025 | 121.22 | 121.67 | 117.60 | 118.36 | 118.36 | -1.64% | 28,326,190 |
| Oct 15, 2025 | 121.30 | 121.96 | 120.16 | 120.33 | 120.33 | -0.99% | 20,251,940 |
| Oct 14, 2025 | 121.48 | 122.43 | 120.31 | 121.54 | 121.54 | -0.30% | 23,624,460 |
| Oct 13, 2025 | 122.14 | 123.11 | 120.68 | 121.90 | 121.90 | -0.09% | 24,607,830 |
| Oct 10, 2025 | 122.90 | 124.70 | 121.91 | 122.01 | 122.01 | -0.89% | 42,797,760 |
| Oct 9, 2025 | 121.43 | 123.75 | 121.18 | 123.11 | 123.11 | 1.39% | 28,240,770 |
| Oct 8, 2025 | 119.71 | 121.74 | 119.20 | 121.43 | 121.43 | 1.95% | 28,513,530 |
| Oct 7, 2025 | 117.78 | 120.14 | 117.75 | 119.11 | 119.11 | 2.39% | 33,090,940 |
| Oct 6, 2025 | 116.04 | 116.36 | 114.55 | 116.33 | 116.33 | 0.87% | 29,685,960 |
| Oct 3, 2025 | 116.50 | 116.80 | 114.32 | 115.33 | 115.33 | -0.79% | 31,373,650 |
| Oct 2, 2025 | 116.15 | 116.33 | 113.40 | 116.25 | 116.25 | -0.71% | 46,854,670 |
| Oct 1, 2025 | 117.55 | 117.91 | 116.32 | 117.09 | 117.09 | -2.34% | 41,102,210 |
| Sep 30, 2025 | 120.64 | 120.85 | 117.80 | 119.89 | 119.89 | -0.62% | 38,303,040 |
| Sep 29, 2025 | 120.50 | 122.45 | 118.75 | 120.64 | 120.64 | -0.35% | 30,331,740 |
| Sep 26, 2025 | 120.54 | 121.40 | 120.00 | 121.06 | 121.06 | 0.20% | 19,449,570 |
| Sep 25, 2025 | 120.31 | 121.68 | 119.15 | 120.82 | 120.82 | 0.36% | 19,977,830 |
| Sep 24, 2025 | 121.86 | 122.15 | 119.42 | 120.40 | 120.40 | -1.19% | 27,731,270 |
| Sep 23, 2025 | 122.73 | 122.78 | 120.85 | 121.85 | 121.85 | -0.73% | 24,991,460 |
| Sep 22, 2025 | 122.19 | 122.98 | 121.42 | 122.74 | 122.74 | 0.03% | 25,468,140 |
| Sep 19, 2025 | 121.86 | 123.00 | 120.81 | 122.70 | 122.70 | 1.59% | 49,475,900 |
| Sep 18, 2025 | 122.08 | 123.30 | 120.55 | 120.78 | 120.78 | -1.69% | 31,691,050 |
| Sep 17, 2025 | 122.10 | 123.39 | 120.66 | 122.85 | 122.85 | 2.33% | 34,597,960 |
| Sep 16, 2025 | 120.56 | 120.90 | 119.73 | 120.05 | 120.05 | -0.15% | 24,046,860 |
| Sep 15, 2025 | 118.84 | 120.72 | 117.32 | 120.23 | 120.23 | 1.16% | 29,092,770 |
| Sep 12, 2025 | 120.31 | 121.18 | 118.24 | 118.84 | 118.84 | -1.25% | 37,849,440 |
| Sep 11, 2025 | 125.10 | 125.35 | 119.20 | 120.35 | 120.35 | -3.54% | 56,822,860 |