Netflix, Inc. (LON:0QYI)
London
· Delayed Price · Currency is GBP · Price in USD 91.40
-0.72 (-0.78%)
At close: Apr 28, 2026
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.40 | 92.14 | 90.02 | 91.40 | 91.40 | -0.78% | 140,035 |
| Apr 27, 2026 | 92.22 | 92.84 | 91.31 | 92.12 | 92.12 | -0.40% | 94,595 |
| Apr 24, 2026 | 92.90 | 93.26 | 91.80 | 92.49 | 92.49 | -0.49% | 103,888 |
| Apr 23, 2026 | 92.70 | 94.98 | 92.08 | 92.94 | 92.94 | -0.20% | 184,420 |
| Apr 22, 2026 | 93.06 | 93.84 | 92.58 | 93.13 | 93.13 | -0.04% | 147,428 |
| Apr 21, 2026 | 95.00 | 95.49 | 92.68 | 93.17 | 93.17 | -1.27% | 231,740 |
| Apr 20, 2026 | 97.04 | 98.00 | 93.55 | 94.37 | 94.37 | -2.59% | 303,756 |
| Apr 17, 2026 | 97.73 | 104.72 | 95.10 | 96.88 | 96.88 | -10.34% | 1,081,777 |
| Apr 16, 2026 | 107.93 | 108.94 | 84.63 | 108.05 | 108.05 | 1.28% | 147,299 |
| Apr 15, 2026 | 106.39 | 106.96 | 105.06 | 106.68 | 106.68 | 0.46% | 79,929 |
| Apr 14, 2026 | 103.30 | 106.55 | 102.49 | 106.19 | 106.19 | 2.81% | 173,991 |
| Apr 13, 2026 | 102.00 | 104.03 | 82.57 | 103.29 | 103.29 | 0.86% | 117,197 |
| Apr 10, 2026 | 102.19 | 103.08 | 101.46 | 102.41 | 102.41 | 0.50% | 68,052 |
| Apr 9, 2026 | 99.30 | 102.14 | 98.62 | 101.90 | 101.90 | 2.64% | 146,940 |
| Apr 8, 2026 | 100.52 | 100.86 | 97.46 | 99.28 | 99.28 | 0.54% | 94,717 |
| Apr 7, 2026 | 98.60 | 99.87 | 98.22 | 98.75 | 98.75 | 1.09% | 69,859 |
| Apr 2, 2026 | 95.38 | 98.34 | 94.25 | 97.69 | 97.69 | 2.20% | 103,341 |
| Apr 1, 2026 | 95.87 | 97.19 | 94.31 | 95.59 | 95.59 | -0.61% | 74,907 |
| Mar 31, 2026 | 92.53 | 96.24 | 92.25 | 96.18 | 96.18 | 3.31% | 219,095 |
| Mar 30, 2026 | 92.28 | 94.44 | 91.77 | 93.10 | 93.10 | -0.15% | 63,313 |
| Mar 27, 2026 | 93.57 | 95.56 | 92.76 | 93.24 | 93.24 | -0.54% | 179,988 |
| Mar 26, 2026 | 92.22 | 95.84 | 91.03 | 93.75 | 93.75 | 1.84% | 158,965 |
| Mar 25, 2026 | 91.49 | 92.50 | 90.92 | 92.06 | 92.06 | 0.54% | 51,428 |
| Mar 24, 2026 | 93.23 | 93.73 | 91.12 | 91.57 | 91.57 | -2.33% | 76,530 |
| Mar 23, 2026 | 91.47 | 93.98 | 89.75 | 93.75 | 93.75 | 2.42% | 350,760 |
| Mar 20, 2026 | 92.13 | 92.36 | 90.69 | 91.53 | 91.53 | -0.35% | 69,511 |
| Mar 19, 2026 | 94.44 | 95.70 | 90.78 | 91.85 | 91.85 | -3.48% | 137,870 |
| Mar 18, 2026 | 94.25 | 95.91 | 93.60 | 95.16 | 95.16 | 0.97% | 107,675 |
| Mar 17, 2026 | 95.08 | 96.34 | 94.01 | 94.25 | 94.25 | -1.02% | 109,041 |
| Mar 16, 2026 | 95.31 | 96.10 | 94.33 | 95.22 | 95.22 | 0.55% | 80,258 |
| Mar 13, 2026 | 94.24 | 95.66 | 93.40 | 94.70 | 94.70 | -0.09% | 103,833 |
| Mar 12, 2026 | 93.73 | 95.36 | 93.00 | 94.79 | 94.79 | -0.16% | 110,517 |
| Mar 11, 2026 | 96.84 | 98.00 | 94.89 | 94.94 | 94.94 | -1.99% | 127,925 |
| Mar 10, 2026 | 98.06 | 98.75 | 96.30 | 96.87 | 96.87 | -0.62% | 130,968 |
| Mar 9, 2026 | 97.90 | 99.00 | 95.61 | 97.47 | 97.47 | -1.39% | 431,998 |
| Mar 6, 2026 | 99.17 | 99.85 | 97.40 | 98.84 | 98.84 | 0.30% | 111,882 |
| Mar 5, 2026 | 98.56 | 100.16 | 97.85 | 98.54 | 98.54 | -0.39% | 232,752 |
| Mar 4, 2026 | 96.70 | 99.73 | 96.00 | 98.93 | 98.93 | 1.73% | 206,704 |
| Mar 3, 2026 | 95.67 | 97.75 | 94.00 | 97.25 | 97.25 | 0.06% | 178,248 |
| Mar 2, 2026 | 92.87 | 98.05 | 92.01 | 97.19 | 97.19 | 1.77% | 410,592 |
| Feb 27, 2026 | 92.19 | 96.00 | 84.59 | 95.50 | 95.50 | 11.76% | 748,800 |
| Feb 26, 2026 | 83.36 | 85.45 | 82.70 | 85.45 | 85.45 | 2.98% | 170,204 |
| Feb 25, 2026 | 78.74 | 83.11 | 78.04 | 82.98 | 82.98 | 7.18% | 208,060 |
| Feb 24, 2026 | 76.35 | 77.78 | 75.23 | 77.42 | 77.42 | 1.64% | 224,107 |
| Feb 23, 2026 | 78.49 | 78.69 | 75.02 | 76.18 | 76.18 | -2.67% | 225,936 |
| Feb 20, 2026 | 77.38 | 78.54 | 76.41 | 78.27 | 78.27 | 1.37% | 121,248 |
| Feb 19, 2026 | 77.80 | 78.70 | 77.03 | 77.21 | 77.21 | -0.78% | 109,537 |
| Feb 18, 2026 | 77.24 | 78.28 | 76.30 | 77.81 | 77.81 | 0.99% | 111,747 |
| Feb 17, 2026 | 77.14 | 78.00 | 75.30 | 77.05 | 77.05 | 0.23% | 219,363 |
| Feb 16, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.01% | 657 |
| Feb 13, 2026 | 76.09 | 77.18 | 75.60 | 76.88 | 76.88 | 0.52% | 172,860 |
| Feb 12, 2026 | 80.02 | 80.15 | 75.23 | 76.48 | 76.48 | -4.40% | 400,200 |
| Feb 11, 2026 | 82.51 | 82.88 | 79.47 | 80.00 | 80.00 | -3.21% | 185,881 |
| Feb 10, 2026 | 81.35 | 84.66 | 80.92 | 82.65 | 82.65 | 1.78% | 199,094 |
| Feb 9, 2026 | 81.95 | 82.70 | 79.87 | 81.20 | 81.20 | -0.39% | 181,028 |
| Feb 6, 2026 | 81.05 | 82.47 | 80.00 | 81.52 | 81.52 | 0.13% | 135,659 |
| Feb 5, 2026 | 80.95 | 83.29 | 80.44 | 81.42 | 81.42 | 0.26% | 206,974 |
| Feb 4, 2026 | 80.13 | 81.42 | 79.24 | 81.21 | 81.21 | 0.84% | 417,863 |
| Feb 3, 2026 | 82.77 | 84.00 | 80.15 | 80.53 | 80.53 | -3.23% | 273,625 |
| Feb 2, 2026 | 82.42 | 85.26 | 82.00 | 83.22 | 83.22 | -0.17% | 236,035 |
| Jan 30, 2026 | 83.07 | 84.05 | 82.37 | 83.37 | 83.37 | 0.54% | 142,938 |
| Jan 29, 2026 | 84.09 | 84.91 | 82.35 | 82.92 | 82.92 | -2.62% | 514,878 |
| Jan 28, 2026 | 86.00 | 86.47 | 84.30 | 85.15 | 85.15 | 0.38% | 219,420 |
| Jan 27, 2026 | 85.82 | 86.09 | 83.89 | 84.83 | 84.83 | -1.20% | 177,306 |
| Jan 26, 2026 | 86.78 | 87.30 | 85.36 | 85.86 | 85.86 | 0.30% | 209,837 |
| Jan 23, 2026 | 83.61 | 86.28 | 83.30 | 85.60 | 85.60 | 2.86% | 249,053 |
| Jan 22, 2026 | 85.57 | 86.10 | 82.99 | 83.22 | 83.22 | -1.40% | 246,105 |
| Jan 21, 2026 | 82.24 | 86.74 | 80.40 | 84.40 | 84.40 | -4.26% | 677,896 |
| Jan 20, 2026 | 88.49 | 89.96 | 87.74 | 88.15 | 88.15 | 0.24% | 310,346 |
| Jan 16, 2026 | 88.34 | 88.75 | 87.78 | 87.94 | 87.94 | -0.84% | 144,745 |
| Jan 15, 2026 | 88.72 | 89.88 | 88.55 | 88.68 | 88.68 | 0.58% | 107,690 |
| Jan 14, 2026 | 91.15 | 92.30 | 87.54 | 88.17 | 88.17 | -1.54% | 318,853 |
| Jan 13, 2026 | 89.47 | 91.00 | 88.94 | 89.55 | 89.55 | 0.09% | 114,830 |
| Jan 12, 2026 | 89.45 | 90.33 | 88.91 | 89.47 | 89.47 | 0.64% | 137,563 |
| Jan 9, 2026 | 90.68 | 90.73 | 88.33 | 88.90 | 88.90 | -1.91% | 207,164 |
| Jan 8, 2026 | 90.81 | 91.23 | 89.58 | 90.63 | 90.63 | 0.09% | 112,301 |
| Jan 7, 2026 | 90.55 | 92.35 | 90.08 | 90.55 | 90.55 | -0.23% | 260,680 |
| Jan 6, 2026 | 91.57 | 91.95 | 89.75 | 90.76 | 90.76 | -0.86% | 143,989 |
| Jan 5, 2026 | 91.50 | 92.61 | 90.50 | 91.54 | 91.54 | 0.22% | 195,838 |
| Jan 2, 2026 | 93.83 | 94.64 | 90.84 | 91.34 | 91.34 | -3.07% | 170,880 |
| Dec 31, 2025 | 93.53 | 94.29 | 93.20 | 94.23 | 94.23 | 0.31% | 52,960 |
| Dec 30, 2025 | 93.84 | 95.20 | 93.35 | 93.94 | 93.94 | 0.02% | 109,099 |
| Dec 29, 2025 | 94.36 | 94.95 | 93.65 | 93.92 | 93.92 | 0.30% | 62,684 |
| Dec 24, 2025 | 93.35 | 93.65 | 92.68 | 93.64 | 93.64 | 0.50% | 51,535 |
| Dec 23, 2025 | 93.36 | 93.80 | 92.77 | 93.18 | 93.18 | 0.21% | 71,978 |
| Dec 22, 2025 | 95.00 | 96.90 | 92.92 | 92.98 | 92.98 | -1.91% | 185,504 |
| Dec 19, 2025 | 94.06 | 95.53 | 93.52 | 94.80 | 94.80 | 0.95% | 75,582 |
| Dec 18, 2025 | 94.48 | 95.81 | 93.75 | 93.90 | 93.90 | -1.40% | 407,286 |
| Dec 17, 2025 | 95.34 | 97.33 | 94.57 | 95.23 | 95.23 | 0.94% | 249,110 |
| Dec 16, 2025 | 93.04 | 95.00 | 92.98 | 94.35 | 94.35 | 0.39% | 68,703 |
| Dec 15, 2025 | 95.29 | 96.43 | 93.54 | 93.98 | 93.98 | -1.75% | 239,974 |
| Dec 12, 2025 | 94.64 | 96.92 | 94.09 | 95.66 | 95.66 | 1.40% | 186,969 |
| Dec 11, 2025 | 93.06 | 94.82 | 92.46 | 94.34 | 94.34 | 0.56% | 250,187 |
| Dec 10, 2025 | 96.48 | 97.50 | 93.73 | 93.81 | 93.81 | -3.23% | 200,763 |
| Dec 9, 2025 | 96.80 | 97.38 | 95.46 | 96.94 | 96.94 | 0.58% | 465,022 |
| Dec 8, 2025 | 101.33 | 105.32 | 95.27 | 96.38 | 96.38 | -4.19% | 745,775 |
| Dec 5, 2025 | 103.08 | 104.76 | 97.76 | 100.59 | 100.59 | -2.37% | 665,117 |
| Dec 4, 2025 | 104.17 | 104.65 | 101.77 | 103.03 | 103.03 | -0.21% | 106,616 |
| Dec 3, 2025 | 109.34 | 109.67 | 102.05 | 103.25 | 103.25 | -5.51% | 416,686 |
| Dec 2, 2025 | 109.25 | 109.97 | 107.53 | 109.27 | 109.27 | 0.46% | 47,363 |