Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	95.26	98.07	95.20	97.09	97.09	0.88%	78,803,224
Feb 27, 2026	94.30	96.75	90.58	96.24	96.24	13.77%	197,897,915
Feb 26, 2026	83.20	86.50	82.80	84.59	84.59	2.29%	81,691,888
Feb 25, 2026	79.43	83.12	79.25	82.70	82.70	5.97%	69,319,330
Feb 24, 2026	75.73	78.12	75.21	78.04	78.04	2.66%	33,079,056
Feb 23, 2026	77.79	77.83	75.01	76.02	76.02	-3.37%	38,363,022
Feb 20, 2026	76.61	78.85	76.40	78.67	78.67	2.17%	32,411,317
Feb 19, 2026	77.75	78.70	76.59	77.00	77.00	-1.27%	30,139,202
Feb 18, 2026	77.32	78.32	76.28	77.99	77.99	1.29%	29,883,106
Feb 17, 2026	76.92	77.87	75.30	77.00	77.00	0.17%	35,961,512
Feb 13, 2026	76.14	77.18	75.53	76.87	76.87	1.33%	42,292,078
Feb 12, 2026	79.11	79.15	75.23	75.86	75.86	-4.72%	73,516,074
Feb 11, 2026	81.96	82.48	79.45	79.62	79.62	-3.15%	40,840,269
Feb 10, 2026	82.72	84.66	82.09	82.21	82.21	0.91%	43,595,792
Feb 9, 2026	82.18	82.21	79.87	81.47	81.47	-0.89%	42,200,212
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