Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	76.93	78.24	76.12	77.38	77.38	0.55%	91,833,072
Jun 17, 2026	78.10	78.45	76.76	76.96	76.96	-2.24%	50,338,782
Jun 16, 2026	81.90	81.93	77.71	78.72	78.72	-3.61%	65,054,025
Jun 15, 2026	80.62	81.71	80.46	81.67	81.67	1.66%	36,430,801
Jun 12, 2026	81.58	82.00	79.28	80.34	80.34	-1.14%	35,344,169
Jun 11, 2026	81.87	82.10	80.09	81.27	81.27	-0.89%	33,417,643
Jun 10, 2026	81.71	82.75	80.98	82.00	82.00	0.72%	36,304,581
Jun 9, 2026	82.13	82.34	81.34	81.41	81.41	-1.49%	34,787,190
Jun 8, 2026	81.66	83.08	81.34	82.64	82.64	0.56%	33,056,688
Jun 5, 2026	82.33	82.75	81.00	82.18	82.18	0.76%	43,474,112
Jun 4, 2026	83.19	83.70	81.37	81.56	81.56	0.05%	39,338,810
Jun 3, 2026	82.91	83.31	81.10	81.52	81.52	-2.17%	36,714,742
Jun 2, 2026	85.61	85.98	83.29	83.33	83.33	-2.94%	42,947,161
Jun 1, 2026	85.73	87.23	85.32	85.85	85.85	-0.20%	32,747,221
May 29, 2026	86.20	86.67	85.66	86.02	86.02	-0.39%	39,793,616
May 28, 2026	86.90	87.04	85.59	86.36	86.36	-1.13%	38,803,803
May 27, 2026	87.05	88.50	86.82	87.35	87.35	-0.38%	22,569,537
May 26, 2026	88.40	88.73	87.25	87.68	87.68	-1.04%	24,014,542
May 22, 2026	89.10	89.97	88.17	88.60	88.60	-0.78%	23,847,195
May 21, 2026	88.03	90.37	87.52	89.30	89.30	1.37%	28,613,851
May 20, 2026	88.52	88.55	87.50	88.09	88.09	-1.39%	23,463,363
May 19, 2026	90.14	91.48	88.69	89.33	89.33	-0.36%	34,545,729
May 18, 2026	86.50	89.82	86.33	89.65	89.65	3.02%	35,800,481
May 15, 2026	87.69	89.49	86.69	87.02	87.02	0.09%	32,335,655
May 14, 2026	87.62	88.50	86.65	86.94	86.94	-0.71%	29,408,300
May 13, 2026	86.57	88.62	86.28	87.56	87.56	-0.11%	30,823,502
May 12, 2026	85.91	89.17	85.81	87.66	87.66	2.59%	43,556,595
May 11, 2026	86.53	87.34	85.10	85.45	85.45	-2.33%	40,556,459
May 8, 2026	87.71	88.04	87.21	87.49	87.49	-0.86%	36,215,113
May 7, 2026	88.20	89.40	88.13	88.25	88.25	-0.02%	30,627,603
May 6, 2026	87.15	88.55	86.72	88.27	88.27	0.43%	41,932,442
May 5, 2026	91.18	91.28	87.57	87.89	87.89	-3.44%	51,961,335
May 4, 2026	92.10	92.33	90.89	91.02	91.02	-1.13%	25,928,818
May 1, 2026	94.42	94.70	91.90	92.06	92.06	-1.66%	30,406,881
Apr 30, 2026	91.35	94.22	90.77	93.61	93.61	1.62%	40,923,012
Apr 29, 2026	91.23	92.86	90.86	92.12	92.12	-0.16%	26,122,087
Apr 28, 2026	91.50	92.34	90.02	92.27	92.27	0.99%	33,418,126
Apr 27, 2026	92.05	92.84	91.30	91.37	91.37	-1.16%	29,707,439
Apr 24, 2026	92.57	93.28	91.80	92.44	92.44	-0.41%	32,553,177
Apr 23, 2026	94.06	94.64	92.07	92.82	92.82	-0.45%	36,851,674
Apr 22, 2026	93.06	93.85	92.77	93.24	93.24	0.71%	33,694,345
Apr 21, 2026	94.00	94.65	92.37	92.58	92.58	-2.37%	61,962,275
Apr 20, 2026	97.14	97.60	93.54	94.83	94.83	-2.55%	63,298,264
Apr 17, 2026	96.37	98.74	95.10	97.31	97.31	-9.72%	125,958,732
Apr 16, 2026	107.47	108.95	106.62	107.79	107.79	0.07%	64,928,250
Apr 15, 2026	105.98	107.85	105.04	107.71	107.71	1.35%	38,023,679
Apr 14, 2026	103.12	106.57	103.04	106.28	106.28	3.02%	40,534,865
Apr 13, 2026	103.03	103.67	102.06	103.16	103.16	0.15%	26,042,804
Apr 10, 2026	102.47	103.08	101.46	103.01	103.01	0.94%	25,769,905
Apr 9, 2026	99.63	102.34	99.08	102.05	102.05	2.68%	35,087,760