Skip to main content
Netflix, Inc. (LON:0QYI)
London flag London · Delayed Price · Currency is GBP · Price in USD
98.84
+0.30 (0.30%)
At close: Mar 6, 2026

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202697.9099.0095.6197.8697.86-0.99%100,822
Mar 6, 202699.1799.8597.4098.8498.840.30%111,882
Mar 5, 202698.56100.1697.8598.5498.54-0.39%232,752
Mar 4, 202696.7099.7396.0098.9398.931.73%206,704
Mar 3, 202695.6797.7594.0097.2597.250.06%178,248
Mar 2, 202692.8798.0592.0197.1997.191.77%410,592
Feb 27, 202692.1996.0084.5995.5095.5011.76%748,800
Feb 26, 202683.3685.4582.7085.4585.452.98%170,204
Feb 25, 202678.7483.1178.0482.9882.987.18%208,060
Feb 24, 202676.3577.7875.2377.4277.421.64%224,107
Feb 23, 202678.4978.6975.0276.1876.18-2.67%225,936
Feb 20, 202677.3878.5476.4178.2778.271.37%121,248
Feb 19, 202677.8078.7077.0377.2177.21-0.78%109,537
Feb 18, 202677.2478.2876.3077.8177.810.99%111,747
Feb 17, 202677.1478.0075.3077.0577.050.23%219,363
Feb 16, 202676.8776.8776.8776.8776.87-0.01%657
Feb 13, 202676.0977.1875.6076.8876.880.52%172,860
Feb 12, 202680.0280.1575.2376.4876.48-4.40%400,200
Feb 11, 202682.5182.8879.4780.0080.00-3.21%185,881
Feb 10, 202681.3584.6680.9282.6582.651.78%199,094
Feb 9, 202681.9582.7079.8781.2081.20-0.39%181,028
Feb 6, 202681.0582.4780.0081.5281.520.13%135,659
Feb 5, 202680.9583.2980.4481.4281.420.26%206,974
Feb 4, 202680.1381.4279.2481.2181.210.84%417,863
Feb 3, 202682.7784.0080.1580.5380.53-3.23%273,625
Feb 2, 202682.4285.2682.0083.2283.22-0.17%236,035
Jan 30, 202683.0784.0582.3783.3783.370.54%142,938
Jan 29, 202684.0984.9182.3582.9282.92-2.62%514,878
Jan 28, 202686.0086.4784.3085.1585.150.38%219,420
Jan 27, 202685.8286.0983.8984.8384.83-1.20%177,306
Jan 26, 202686.7887.3085.3685.8685.860.30%209,837
Jan 23, 202683.6186.2883.3085.6085.602.86%249,053
Jan 22, 202685.5786.1082.9983.2283.22-1.40%246,105
Jan 21, 202682.2486.7480.4084.4084.40-4.26%677,896
Jan 20, 202688.4989.9687.7488.1588.150.24%310,346
Jan 16, 202688.3488.7587.7887.9487.94-0.84%144,745
Jan 15, 202688.7289.8888.5588.6888.680.58%107,690
Jan 14, 202691.1592.3087.5488.1788.17-1.54%318,853
Jan 13, 202689.4791.0088.9489.5589.550.09%114,830
Jan 12, 202689.4590.3388.9189.4789.470.64%137,563
Jan 9, 202690.6890.7388.3388.9088.90-1.91%207,164
Jan 8, 202690.8191.2389.5890.6390.630.09%112,301
Jan 7, 202690.5592.3590.0890.5590.55-0.23%260,680
Jan 6, 202691.5791.9589.7590.7690.76-0.86%143,989
Jan 5, 202691.5092.6190.5091.5491.540.22%195,838
Jan 2, 202693.8394.6490.8491.3491.34-3.07%170,880
Dec 31, 202593.5394.2993.2094.2394.230.31%52,960
Dec 30, 202593.8495.2093.3593.9493.940.02%109,099
Dec 29, 202594.3694.9593.6593.9293.920.30%62,684
Dec 24, 202593.3593.6592.6893.6493.640.50%51,535
Dec 23, 202593.3693.8092.7793.1893.180.21%71,978
Dec 22, 202595.0096.9092.9292.9892.98-1.91%185,504
Dec 19, 202594.0695.5393.5294.8094.800.95%75,582
Dec 18, 202594.4895.8193.7593.9093.90-1.40%407,286
Dec 17, 202595.3497.3394.5795.2395.230.94%249,110
Dec 16, 202593.0495.0092.9894.3594.350.39%68,703
Dec 15, 202595.2996.4393.5493.9893.98-1.75%239,974
Dec 12, 202594.6496.9294.0995.6695.661.40%186,969
Dec 11, 202593.0694.8292.4694.3494.340.56%250,187
Dec 10, 202596.4897.5093.7393.8193.81-3.23%200,763
Dec 9, 202596.8097.3895.4696.9496.940.58%465,022
Dec 8, 2025101.33105.3295.2796.3896.38-4.19%745,775
Dec 5, 2025103.08104.7697.76100.59100.59-2.37%665,117
Dec 4, 2025104.17104.65101.77103.03103.03-0.21%106,616
Dec 3, 2025109.34109.67102.05103.25103.25-5.51%416,686
Dec 2, 2025109.25109.97107.53109.27109.270.46%47,363
Dec 1, 2025107.00109.02106.10108.77108.771.11%85,404
Nov 28, 2025106.98107.91105.90107.58107.581.23%57,228
Nov 26, 2025104.52106.93104.00106.28106.281.62%107,466
Nov 25, 2025106.52107.20104.01104.58104.580.11%56,494
Nov 24, 2025104.42105.37103.08104.46104.46-0.92%64,490
Nov 21, 2025105.40106.53104.01105.43105.43-0.80%75,290
Nov 20, 2025110.70111.50106.07106.28106.28-3.12%119,346
Nov 19, 2025113.90114.65108.69109.70109.70-4.16%104,578
Nov 18, 2025109.56115.06108.99114.46114.463.59%99,045
Nov 17, 20251,112.171,112.17110.50110.50110.50-1.53%110,711
Nov 14, 2025115.50115.66110.73112.21112.21-2.39%101,690
Nov 13, 2025115.98116.71114.60114.97114.97-0.48%92,450
Nov 12, 2025113.82115.82112.86115.52115.521.73%122,670
Nov 11, 2025112.05113.60111.34113.55113.551.69%115,250
Nov 10, 2025110.99112.80110.41111.66111.662.02%78,800
Nov 7, 2025109.74110.82108.74109.45109.450.68%137,650
Nov 6, 2025109.50110.37108.51108.71108.71-0.57%63,020
Nov 5, 2025109.18110.03107.34109.33109.330.41%71,870
Nov 4, 2025110.02110.40108.72108.89108.89-0.51%139,340
Nov 3, 2025112.10113.90107.63109.44109.44-2.61%164,040
Oct 31, 2025112.81113.48110.01112.38112.382.57%459,380
Oct 30, 2025109.83110.60108.70109.57109.57-0.39%65,420
Oct 29, 2025110.20110.85109.60109.99109.99-0.29%382,160
Oct 28, 2025109.44111.67109.31110.31110.310.43%267,040
Oct 27, 2025109.97110.52108.74109.84109.84-0.32%118,010
Oct 24, 2025111.50112.10109.45110.19110.19-1.08%129,750
Oct 23, 2025112.40112.90109.99111.39111.39-0.38%255,130
Oct 22, 2025116.50116.69111.25111.82111.82-10.07%449,210
Oct 21, 2025124.28124.90123.12124.33124.33-0.20%189,840
Oct 20, 2025120.00124.75119.94124.58124.583.88%146,900
Oct 17, 2025118.38119.99117.10119.93119.931.58%25,010
Oct 16, 2025120.50121.67117.91118.06118.06-2.27%67,830
Oct 15, 2025121.56122.03120.35120.80120.80-0.91%20,680
Oct 14, 2025121.49122.37120.28121.91121.91-0.16%53,360