Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	88.34	88.51	87.78	88.00	88.00	-0.06%	46,687,230
Jan 15, 2026	89.02	89.89	87.82	88.05	88.05	-0.56%	36,874,094
Jan 14, 2026	91.24	91.58	87.95	88.55	88.55	-1.96%	49,737,704
Jan 13, 2026	89.44	91.15	89.07	90.32	90.32	1.02%	45,221,097
Jan 12, 2026	89.69	90.34	89.33	89.41	89.41	-0.06%	36,290,606
Jan 9, 2026	90.03	90.05	88.32	89.46	89.46	-1.18%	55,579,523
Jan 8, 2026	90.45	91.25	89.58	90.53	90.53	-0.22%	40,068,670
Jan 7, 2026	91.56	92.42	90.06	90.73	90.73	0.09%	36,525,740
Jan 6, 2026	91.54	91.64	89.74	90.65	90.65	-0.89%	43,330,972
Jan 5, 2026	90.92	92.63	90.84	91.46	91.46	0.52%	39,183,316
Jan 2, 2026	94.13	94.13	90.81	90.99	90.99	-2.95%	41,155,402
Dec 31, 2025	93.60	94.31	93.20	93.76	93.76	-0.02%	23,495,191
Dec 30, 2025	93.52	93.99	93.34	93.78	93.78	-0.39%	23,422,033
Dec 29, 2025	93.99	94.97	93.63	94.15	94.15	-0.34%	24,493,738
Dec 26, 2025	93.48	94.69	93.27	94.47	94.47	0.89%	22,068,276
Dec 24, 2025	93.11	93.68	92.67	93.64	93.64	0.15%	12,427,895
Dec 23, 2025	93.40	93.81	91.33	93.50	93.50	0.29%	25,896,234
Dec 22, 2025	94.71	94.71	92.91	93.23	93.23	-1.23%	39,484,765
Dec 19, 2025	93.57	95.54	93.45	94.39	94.39	0.41%	78,990,153
Dec 18, 2025	95.02	95.81	93.59	94.00	94.00	-0.83%	37,244,734
Dec 17, 2025	95.98	97.33	94.46	94.79	94.79	0.23%	50,472,781
Dec 16, 2025	93.88	94.93	93.32	94.57	94.57	0.85%	34,264,989
Dec 15, 2025	96.02	96.37	93.53	93.77	93.77	-1.49%	40,016,455
Dec 12, 2025	95.50	96.92	94.65	95.19	95.19	1.17%	49,323,122
Dec 11, 2025	93.90	94.82	92.76	94.09	94.09	1.49%	43,949,009
Dec 10, 2025	96.74	96.97	92.35	92.71	92.71	-4.14%	74,129,272
Dec 9, 2025	97.03	97.24	95.45	96.71	96.71	-0.08%	51,745,577
Dec 8, 2025	99.87	99.89	95.30	96.79	96.79	-3.44%	100,906,259
Dec 5, 2025	98.78	104.79	97.74	100.24	100.24	-2.89%	133,363,601
Dec 4, 2025	103.57	103.80	101.77	103.22	103.22	-0.71%	51,779,136
Dec 3, 2025	106.59	106.87	102.03	103.96	103.96	-4.93%	53,593,403
Dec 2, 2025	109.21	109.73	107.52	109.35	109.35	0.20%	25,762,983
Dec 1, 2025	106.51	109.34	106.31	109.13	109.13	1.44%	24,873,385
Nov 28, 2025	106.44	107.94	106.24	107.58	107.58	1.36%	15,021,609
Nov 26, 2025	105.74	106.95	105.22	106.14	106.14	1.67%	27,951,013
Nov 25, 2025	106.12	106.30	103.82	104.40	104.40	-2.40%	35,122,559
Nov 24, 2025	104.25	108.04	103.32	106.97	106.97	2.55%	62,918,292
Nov 21, 2025	105.13	106.53	103.81	104.31	104.31	-1.29%	41,232,687
Nov 20, 2025	111.00	111.10	105.39	105.67	105.67	-3.94%	36,918,546
Nov 19, 2025	113.00	113.34	108.61	110.00	110.00	-3.58%	31,868,089
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