Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	78.25	81.16	78.13	80.23	-	3.16%	25,454,732
Aug 18, 2026	77.43	79.10	76.34	77.77	77.77	2.30%	35,570,423
Aug 17, 2026	77.80	78.53	75.47	76.02	76.02	-2.74%	30,593,061
Aug 14, 2026	78.48	78.73	77.76	78.16	78.16	-0.10%	26,515,982
Aug 13, 2026	76.01	78.40	75.44	78.24	78.24	5.43%	40,885,548
Aug 12, 2026	74.35	74.67	73.57	74.21	74.21	-0.78%	20,154,162
Aug 11, 2026	76.20	76.90	74.48	74.79	74.79	-1.97%	27,683,580
Aug 10, 2026	73.80	76.32	73.57	76.29	76.29	2.90%	26,751,982
Aug 7, 2026	73.12	74.50	73.08	74.14	74.14	0.61%	24,788,960
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
Jul 8, 2026	76.27	76.64	74.89	75.59	75.59	-0.77%	34,373,499
Jul 7, 2026	77.88	78.19	76.10	76.18	76.18	0.21%	33,257,274
Jul 6, 2026	77.08	77.84	75.71	76.02	76.02	-2.10%	45,056,559
Jul 2, 2026	75.09	78.44	74.91	77.65	77.65	4.66%	55,541,744
Jul 1, 2026	72.59	74.36	72.33	74.19	74.19	3.91%	43,841,796
Jun 30, 2026	73.59	73.75	71.00	71.40	71.40	-3.23%	49,240,896
Jun 29, 2026	74.62	76.07	73.73	73.78	73.78	-0.04%	42,429,603
Jun 26, 2026	71.69	75.20	71.53	73.81	73.81	4.10%	74,990,265
Jun 25, 2026	71.33	72.94	70.86	70.90	70.90	-1.31%	44,581,985
Jun 24, 2026	72.69	73.45	71.63	71.84	71.84	-1.35%	48,001,454
Jun 23, 2026	73.26	73.96	72.63	72.82	72.82	-0.08%	50,806,831
Jun 22, 2026	76.14	77.09	71.81	72.88	72.88	-5.82%	82,203,261
Jun 18, 2026	76.93	78.24	76.12	77.38	77.38	0.55%	91,920,414
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