Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	82.72	84.66	82.09	82.21	82.21	0.91%	43,177,672
Feb 9, 2026	82.18	82.21	79.87	81.47	81.47	-0.89%	42,163,206
Feb 6, 2026	81.02	82.49	80.65	82.20	82.20	1.64%	46,154,060
Feb 5, 2026	81.49	83.30	80.54	80.87	80.87	0.89%	54,805,693
Feb 4, 2026	79.99	81.44	79.23	80.16	80.16	0.28%	48,963,242
Feb 3, 2026	82.23	82.45	79.62	79.94	79.94	-3.41%	49,789,042
Feb 2, 2026	83.53	85.27	82.72	82.76	82.76	-0.87%	41,445,253
Jan 30, 2026	83.10	84.06	82.78	83.49	83.49	0.40%	45,755,030
Jan 29, 2026	84.31	84.38	82.35	83.16	83.16	-1.75%	42,278,102
Jan 28, 2026	85.63	86.47	84.30	84.64	84.64	-1.10%	37,762,612
Jan 27, 2026	85.28	85.60	83.88	85.58	85.58	-0.14%	37,790,831
Jan 26, 2026	86.92	86.94	85.35	85.70	85.70	-0.49%	40,941,875
Jan 23, 2026	83.43	86.30	83.28	86.12	86.12	3.09%	64,520,383
Jan 22, 2026	85.02	85.10	82.98	83.54	83.54	-2.13%	69,113,304
Jan 21, 2026	82.52	86.00	81.93	85.36	85.36	-2.18%	127,940,744
Jan 20, 2026	88.97	89.90	87.02	87.26	87.26	-0.84%	109,729,663
Jan 16, 2026	88.34	88.51	87.78	88.00	88.00	-0.06%	48,130,497
Jan 15, 2026	89.02	89.89	87.82	88.05	88.05	-0.56%	36,945,057
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