Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	76.91	76.96	75.30	75.31	75.31	-1.44%	27,706,219
Sep 16, 2026	77.73	77.80	76.31	76.41	76.41	-1.91%	25,201,346
Sep 15, 2026	79.38	79.48	77.46	77.90	77.90	-3.01%	27,995,668
Sep 14, 2026	78.97	81.02	78.49	80.32	80.32	3.77%	30,945,111
Sep 11, 2026	76.64	77.57	76.15	77.40	77.40	1.83%	22,237,769
Sep 10, 2026	75.33	76.30	75.03	76.01	76.01	-0.03%	20,049,027
Sep 9, 2026	76.34	76.72	75.87	76.03	76.03	-0.96%	22,779,615
Sep 8, 2026	77.55	77.73	75.92	76.77	76.77	-1.89%	33,865,470
Sep 4, 2026	82.17	82.69	78.23	78.25	78.25	-5.35%	40,190,010
Sep 3, 2026	83.18	83.60	81.63	82.67	82.67	-0.07%	24,006,372
Sep 2, 2026	80.55	83.12	80.30	82.73	82.73	2.38%	22,077,832
Sep 1, 2026	80.17	82.13	79.60	80.81	80.81	-0.30%	21,164,924
Aug 31, 2026	81.00	81.73	80.65	81.05	81.05	-0.82%	30,740,806
Aug 28, 2026	80.36	82.35	79.95	81.72	81.72	2.35%	29,092,685
Aug 27, 2026	81.07	81.15	79.28	79.84	79.84	-1.99%	27,174,438
Aug 26, 2026	82.05	82.42	81.30	81.46	81.46	-0.94%	22,874,878
Aug 25, 2026	79.65	82.46	79.40	82.23	82.23	2.77%	29,461,960
Aug 24, 2026	79.94	80.62	79.02	80.01	80.01	0.53%	21,085,296
Aug 21, 2026	80.29	80.49	79.17	79.59	79.59	-0.69%	23,773,822
Aug 20, 2026	80.14	81.08	79.59	80.14	80.14	-0.10%	27,118,417
Aug 19, 2026	78.25	81.16	78.10	80.22	80.22	3.15%	31,461,785
Aug 18, 2026	77.43	79.10	76.34	77.77	77.77	2.30%	36,151,266
Aug 17, 2026	77.80	78.53	75.47	76.02	76.02	-2.74%	30,752,977
Aug 14, 2026	78.48	78.73	77.76	78.16	78.16	-0.10%	26,750,961
Aug 13, 2026	76.01	78.40	75.44	78.24	78.24	5.43%	41,452,856
Aug 12, 2026	74.35	74.67	73.57	74.21	74.21	-0.78%	20,773,131
Aug 11, 2026	76.20	76.90	74.48	74.79	74.79	-1.97%	27,840,513
Aug 10, 2026	73.80	76.32	73.57	76.29	76.29	2.90%	26,959,937
Aug 7, 2026	73.12	74.50	73.08	74.14	74.14	0.61%	24,818,997
Aug 6, 2026	75.14	75.21	73.10	73.69	73.69	-0.69%	28,892,688
Aug 5, 2026	75.11	75.30	73.16	74.20	74.20	0.86%	28,969,444
Aug 4, 2026	72.51	73.75	72.30	73.57	73.57	0.33%	42,877,877
Aug 3, 2026	72.77	73.95	72.18	73.33	73.33	2.26%	33,922,299
Jul 31, 2026	71.97	72.75	71.11	71.71	71.71	-2.00%	35,847,452
Jul 30, 2026	71.48	73.32	70.55	73.17	73.17	-0.62%	54,261,028
Jul 29, 2026	72.19	73.74	71.75	73.63	73.63	1.71%	43,737,592
Jul 28, 2026	72.07	73.76	71.23	72.39	72.39	2.83%	47,160,167
Jul 27, 2026	70.59	71.65	69.86	70.40	70.40	0.44%	39,090,756
Jul 24, 2026	69.29	70.68	67.97	70.09	70.09	1.74%	37,593,514
Jul 23, 2026	68.57	69.36	67.67	68.89	68.89	0.53%	45,029,060
Jul 22, 2026	69.37	70.57	68.35	68.53	68.53	-0.20%	44,947,331
Jul 21, 2026	67.42	68.75	66.73	68.67	68.67	1.58%	56,565,791
Jul 20, 2026	68.32	68.38	66.69	67.60	67.60	-1.96%	60,669,125
Jul 17, 2026	65.48	69.49	65.08	68.95	68.95	-7.26%	142,029,238
Jul 16, 2026	73.95	74.68	72.94	74.35	74.35	0.91%	77,505,204
Jul 15, 2026	73.79	75.06	73.13	73.68	73.68	0.20%	32,854,299
Jul 14, 2026	72.64	74.01	72.28	73.53	73.53	-0.41%	33,312,090
Jul 13, 2026	73.90	75.45	73.71	73.83	73.83	0.63%	35,101,790
Jul 10, 2026	75.44	75.70	72.51	73.37	73.37	-2.78%	46,713,938
Jul 9, 2026	74.30	75.55	74.02	75.47	75.47	-0.16%	36,305,650