Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	93.99	94.97	93.63	94.15	94.15	-0.34%	24,111,577
Dec 26, 2025	93.48	94.69	93.27	94.47	94.47	0.89%	21,818,031
Dec 24, 2025	93.11	93.68	92.67	93.64	93.64	0.15%	12,206,436
Dec 23, 2025	93.40	93.81	91.33	93.50	93.50	0.29%	25,619,855
Dec 22, 2025	94.71	94.71	92.91	93.23	93.23	-1.23%	36,557,333
Dec 19, 2025	93.57	95.54	93.45	94.39	94.39	0.41%	77,893,373
Dec 18, 2025	95.02	95.81	93.59	94.00	94.00	-0.83%	35,639,075
Dec 17, 2025	95.98	97.33	94.46	94.79	94.79	0.23%	50,398,809
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
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