Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	93.91	94.58	93.52	94.41	-	-0.45%	4,871,382
Apr 20, 2026	97.14	97.60	93.54	94.83	94.83	-2.55%	62,855,919
Apr 17, 2026	96.37	98.74	95.10	97.31	97.31	-9.72%	125,254,195
Apr 16, 2026	107.47	108.95	106.62	107.79	107.79	0.07%	54,070,974
Apr 15, 2026	105.98	107.85	105.04	107.71	107.71	1.35%	37,649,620
Apr 14, 2026	103.12	106.57	103.04	106.28	106.28	3.02%	40,430,661
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
Apr 8, 2026	100.32	100.40	97.44	99.39	99.39	0.58%	30,957,619
Apr 7, 2026	98.55	99.88	98.25	98.82	98.82	-0.11%	25,016,718
Apr 6, 2026	100.96	102.69	97.97	98.93	98.93	0.27%	37,029,334
Apr 2, 2026	95.27	98.71	95.17	98.66	98.66	3.25%	37,068,024
Apr 1, 2026	96.47	97.20	94.26	95.55	95.55	-0.62%	30,439,305
Mar 31, 2026	93.03	96.26	93.03	96.15	96.15	3.42%	54,269,957
Mar 30, 2026	92.75	94.49	92.22	92.97	92.97	-0.49%	32,375,138
Mar 27, 2026	94.57	95.58	92.74	93.43	93.43	0.12%	44,590,673
Mar 26, 2026	91.52	95.86	91.01	93.32	93.32	1.13%	59,522,026
Mar 25, 2026	91.71	92.52	91.24	92.28	92.28	1.50%	29,545,625
Mar 24, 2026	92.79	93.74	90.82	90.92	90.92	-2.63%	28,938,033
Mar 23, 2026	92.04	93.98	91.86	93.38	93.38	1.70%	34,315,874
Mar 20, 2026	91.31	91.88	90.69	91.82	91.82	0.09%	61,678,012
Mar 19, 2026	94.31	95.75	90.78	91.74	91.74	-3.13%	40,169,250
Mar 18, 2026	94.45	95.34	93.61	94.70	94.70	0.36%	27,878,318
Mar 17, 2026	95.30	96.34	94.01	94.36	94.36	-0.88%	26,434,496
Mar 16, 2026	95.58	96.10	94.36	95.20	95.20	-0.12%	34,931,831
Mar 13, 2026	94.64	95.68	94.24	95.31	95.31	1.06%	29,876,659
Mar 12, 2026	94.86	95.40	93.87	94.31	94.31	-0.61%	34,206,855
Mar 11, 2026	97.41	98.00	94.69	94.89	94.89	-2.11%	33,962,858
Mar 10, 2026	97.81	98.49	96.29	96.94	96.94	-1.40%	41,027,158
Mar 9, 2026	97.70	98.94	96.58	98.32	98.32	-0.71%	48,589,009
Mar 6, 2026	99.33	99.88	97.40	99.02	99.02	-0.15%	41,196,294
Mar 5, 2026	98.50	100.19	98.10	99.17	99.17	0.52%	53,403,048
Mar 4, 2026	97.11	99.75	96.99	98.66	98.66	0.98%	52,604,273
Mar 3, 2026	96.01	98.46	95.33	97.70	97.70	0.63%	59,149,000
Mar 2, 2026	95.26	98.07	95.20	97.09	97.09	0.88%	79,915,361
Feb 27, 2026	94.30	96.75	90.58	96.24	96.24	13.77%	200,766,960
Feb 26, 2026	83.20	86.50	82.80	84.59	84.59	2.29%	85,642,486
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