Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	68.32	68.38	66.69	67.60	67.60	-1.96%	60,331,976
Jul 17, 2026	65.48	69.49	65.08	68.95	68.95	-7.26%	141,279,733
Jul 16, 2026	73.95	74.68	72.94	74.35	74.35	0.91%	66,354,627
Jul 15, 2026	73.79	75.06	73.13	73.68	73.68	0.20%	32,767,684
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
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