Netflix, Inc. (NEO:NFLX)
Canada
· Delayed Price · Currency is CAD 38.23
-1.12 (-2.85%)
At close: Dec 5, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.18 | 39.96 | 37.30 | 38.23 | 38.23 | -2.85% | 410,780 |
| Dec 4, 2025 | 39.53 | 39.60 | 38.87 | 39.35 | 39.35 | -0.81% | 142,454 |
| Dec 3, 2025 | 40.69 | 40.69 | 38.95 | 39.67 | 39.67 | -5.00% | 165,870 |
| Dec 2, 2025 | 41.70 | 41.84 | 41.02 | 41.76 | 41.76 | 0.38% | 24,901 |
| Dec 1, 2025 | 40.67 | 41.70 | 40.65 | 41.60 | 41.60 | 1.49% | 24,603 |
| Nov 28, 2025 | 40.65 | 41.72 | 40.60 | 40.99 | 40.99 | 0.71% | 52,604 |
| Nov 27, 2025 | 40.70 | 41.02 | 40.26 | 40.70 | 40.70 | 0.49% | 16,072 |
| Nov 26, 2025 | 40.38 | 40.80 | 40.26 | 40.50 | 40.50 | 1.48% | 91,181 |
| Nov 25, 2025 | 40.59 | 40.59 | 39.69 | 39.91 | 39.91 | -2.49% | 44,628 |
| Nov 24, 2025 | 39.83 | 41.22 | 39.50 | 40.93 | 40.93 | 2.99% | 72,336 |
| Nov 21, 2025 | 40.17 | 40.59 | 39.66 | 39.74 | 39.74 | -1.32% | 77,241 |
| Nov 20, 2025 | 42.42 | 42.42 | 40.27 | 40.27 | 40.27 | -4.12% | 138,735 |
| Nov 19, 2025 | 43.16 | 43.16 | 41.51 | 42.00 | 42.00 | -3.60% | 93,152 |
| Nov 18, 2025 | 42.14 | 44.00 | 41.81 | 43.57 | 43.57 | 3.44% | 121,075 |
| Nov 17, 2025 | 42.37 | 42.68 | 41.88 | 42.12 | 42.12 | -0.85% | 61,475 |
| Nov 14, 2025 | 43.61 | 43.61 | 42.40 | 42.48 | 42.48 | -3.76% | 81,612 |
| Nov 13, 2025 | 44.29 | 44.55 | 43.79 | 44.14 | 44.14 | -0.18% | 41,635 |
| Nov 12, 2025 | 43.45 | 44.47 | 43.18 | 44.22 | 44.22 | 1.82% | 48,094 |
| Nov 11, 2025 | 42.73 | 43.50 | 42.59 | 43.43 | 43.43 | 1.42% | 57,135 |
| Nov 10, 2025 | 42.34 | 43.10 | 42.31 | 42.82 | 42.82 | 1.54% | 51,193 |
| Nov 7, 2025 | 41.73 | 42.34 | 41.59 | 42.17 | 42.17 | 0.57% | 52,370 |
| Nov 6, 2025 | 41.93 | 42.16 | 41.57 | 41.93 | 41.93 | -0.12% | 67,035 |
| Nov 5, 2025 | 41.45 | 42.08 | 41.03 | 41.98 | 41.98 | 0.43% | 51,933 |
| Nov 4, 2025 | 41.96 | 42.20 | 41.60 | 41.80 | 41.80 | -0.69% | 60,495 |
| Nov 3, 2025 | 43.24 | 43.24 | 41.18 | 42.09 | 42.09 | -1.77% | 140,979 |
| Oct 31, 2025 | 42.42 | 43.42 | 42.25 | 42.85 | 42.85 | 2.76% | 138,769 |
| Oct 30, 2025 | 41.90 | 42.32 | 41.66 | 41.70 | 41.70 | -0.90% | 39,412 |
| Oct 29, 2025 | 42.19 | 42.39 | 41.93 | 42.08 | 42.08 | -0.33% | 105,294 |
| Oct 28, 2025 | 42.01 | 42.70 | 41.94 | 42.22 | 42.22 | 0.72% | 143,172 |
| Oct 27, 2025 | 42.15 | 42.18 | 41.65 | 41.92 | 41.92 | - | 187,997 |
| Oct 24, 2025 | 42.62 | 42.64 | 41.91 | 41.92 | 41.92 | -1.83% | 423,214 |
| Oct 23, 2025 | 43.17 | 43.17 | 42.13 | 42.70 | 42.70 | -0.26% | 382,574 |
| Oct 22, 2025 | 43.79 | 44.29 | 42.65 | 42.81 | 42.81 | -10.01% | 510,829 |
| Oct 21, 2025 | 47.69 | 47.69 | 47.22 | 47.57 | 47.57 | 0.23% | 62,799 |
| Oct 20, 2025 | 46.34 | 47.71 | 46.34 | 47.46 | 47.46 | 3.33% | 52,169 |
| Oct 17, 2025 | 45.51 | 46.02 | 45.26 | 45.93 | 45.93 | 1.39% | 23,973 |
| Oct 16, 2025 | 46.47 | 46.50 | 45.02 | 45.30 | 45.30 | -1.69% | 32,392 |
| Oct 15, 2025 | 46.39 | 46.66 | 46.08 | 46.08 | 46.08 | -1.03% | 46,206 |
| Oct 14, 2025 | 46.29 | 46.82 | 46.03 | 46.56 | 46.56 | -0.34% | 32,360 |
| Oct 10, 2025 | 47.15 | 47.73 | 46.70 | 46.72 | 46.72 | -1.04% | 67,827 |
| Oct 9, 2025 | 46.61 | 47.40 | 46.49 | 47.21 | 47.21 | 1.51% | 69,252 |
| Oct 8, 2025 | 45.82 | 46.60 | 45.75 | 46.51 | 46.51 | 1.88% | 49,325 |
| Oct 7, 2025 | 45.02 | 46.00 | 45.02 | 45.65 | 45.65 | 2.47% | 62,199 |
| Oct 6, 2025 | 44.34 | 44.56 | 43.94 | 44.55 | 44.55 | 0.77% | 35,635 |
| Oct 3, 2025 | 44.57 | 44.70 | 43.83 | 44.21 | 44.21 | -0.81% | 49,346 |
| Oct 2, 2025 | 44.37 | 44.57 | 43.50 | 44.57 | 44.57 | -0.73% | 86,381 |
| Oct 1, 2025 | 45.08 | 45.16 | 44.60 | 44.90 | 44.90 | -2.35% | 72,875 |
| Sep 30, 2025 | 46.17 | 46.17 | 45.17 | 45.98 | 45.98 | -0.37% | 31,758 |
| Sep 29, 2025 | 46.25 | 46.87 | 45.60 | 46.15 | 46.15 | -0.50% | 21,194 |
| Sep 26, 2025 | 46.37 | 46.50 | 46.05 | 46.38 | 46.38 | 0.19% | 11,313 |
| Sep 25, 2025 | 46.16 | 46.60 | 45.72 | 46.29 | 46.29 | 0.28% | 9,675 |
| Sep 24, 2025 | 46.84 | 46.84 | 45.80 | 46.16 | 46.16 | -1.22% | 32,676 |
| Sep 23, 2025 | 46.98 | 47.05 | 46.45 | 46.73 | 46.73 | -0.79% | 25,126 |
| Sep 22, 2025 | 46.97 | 47.16 | 46.56 | 47.10 | 47.10 | 0.02% | 18,439 |
| Sep 19, 2025 | 46.54 | 47.09 | 46.37 | 47.09 | 47.09 | 1.66% | 24,895 |
| Sep 18, 2025 | 47.01 | 47.24 | 46.24 | 46.32 | 46.32 | -1.64% | 24,272 |
| Sep 17, 2025 | 46.73 | 47.25 | 46.46 | 47.09 | 47.09 | 2.13% | 45,502 |
| Sep 16, 2025 | 46.17 | 46.35 | 45.99 | 46.11 | 46.11 | -0.04% | 33,519 |
| Sep 15, 2025 | 45.70 | 46.29 | 45.10 | 46.13 | 46.13 | 1.07% | 49,930 |
| Sep 12, 2025 | 46.30 | 46.36 | 45.40 | 45.64 | 45.64 | -1.32% | 59,175 |
| Sep 11, 2025 | 47.85 | 47.98 | 45.82 | 46.25 | 46.25 | -3.48% | 89,138 |
| Sep 10, 2025 | 48.50 | 48.50 | 47.90 | 47.92 | 47.92 | -1.24% | 20,463 |
| Sep 9, 2025 | 47.75 | 48.57 | 47.75 | 48.52 | 48.52 | 1.53% | 21,829 |
| Sep 8, 2025 | 47.79 | 48.00 | 47.38 | 47.79 | 47.79 | 0.13% | 11,855 |
| Sep 5, 2025 | 48.40 | 48.54 | 47.65 | 47.73 | 47.73 | -1.08% | 23,204 |
| Sep 4, 2025 | 46.77 | 48.25 | 46.77 | 48.25 | 48.25 | 2.64% | 38,897 |
| Sep 3, 2025 | 46.43 | 47.03 | 46.39 | 47.01 | 47.01 | 0.77% | 17,819 |
| Sep 2, 2025 | 46.00 | 46.65 | 45.41 | 46.65 | 46.65 | 0.60% | 16,196 |
| Aug 29, 2025 | 47.04 | 47.08 | 46.15 | 46.37 | 46.37 | -1.92% | 19,698 |
| Aug 28, 2025 | 47.01 | 47.54 | 46.70 | 47.28 | 47.28 | 0.51% | 16,917 |
| Aug 27, 2025 | 47.07 | 47.19 | 46.68 | 47.04 | 47.04 | -0.11% | 6,272 |
| Aug 26, 2025 | 46.96 | 47.25 | 46.60 | 47.09 | 47.09 | 1.90% | 15,131 |
| Aug 22, 2025 | 46.53 | 46.53 | 46.12 | 46.21 | 46.21 | -0.30% | 22,020 |
| Aug 21, 2025 | 46.41 | 46.84 | 46.03 | 46.35 | 46.35 | -0.77% | 8,846 |
| Aug 20, 2025 | 46.64 | 46.89 | 45.92 | 46.71 | 46.71 | 0.15% | 27,928 |
| Aug 19, 2025 | 47.19 | 47.25 | 45.83 | 46.64 | 46.64 | -2.61% | 39,775 |
| Aug 18, 2025 | 47.72 | 48.10 | 47.55 | 47.89 | 47.89 | 0.61% | 19,843 |
| Aug 15, 2025 | 47.56 | 47.86 | 47.32 | 47.60 | 47.60 | 0.57% | 20,234 |
| Aug 14, 2025 | 46.54 | 47.79 | 46.41 | 47.33 | 47.33 | 2.14% | 50,065 |
| Aug 13, 2025 | 47.27 | 47.51 | 46.26 | 46.34 | 46.34 | -1.63% | 34,612 |
| Aug 12, 2025 | 46.99 | 47.30 | 46.43 | 47.11 | 47.11 | 0.53% | 30,208 |
| Aug 11, 2025 | 46.70 | 47.03 | 46.34 | 46.86 | 46.86 | 0.56% | 47,968 |
| Aug 8, 2025 | 45.50 | 46.66 | 45.50 | 46.60 | 46.60 | 2.76% | 54,072 |
| Aug 7, 2025 | 45.65 | 45.73 | 44.96 | 45.35 | 45.35 | 0.11% | 46,444 |
| Aug 6, 2025 | 44.22 | 45.40 | 44.22 | 45.30 | 45.30 | 2.67% | 28,088 |
| Aug 5, 2025 | 45.17 | 45.17 | 44.05 | 44.12 | 44.12 | -1.01% | 24,619 |
| Aug 1, 2025 | 44.58 | 45.20 | 44.33 | 44.57 | 44.57 | - | 36,845 |
| Jul 31, 2025 | 45.56 | 45.77 | 44.57 | 44.57 | 44.57 | -2.17% | 26,774 |
| Jul 30, 2025 | 45.11 | 45.57 | 44.90 | 45.56 | 45.56 | 1.38% | 16,323 |
| Jul 29, 2025 | 45.39 | 45.39 | 44.79 | 44.94 | 44.94 | -0.64% | 29,281 |
| Jul 28, 2025 | 45.49 | 46.05 | 45.00 | 45.23 | 45.23 | -0.55% | 34,828 |
| Jul 25, 2025 | 45.40 | 45.70 | 45.30 | 45.48 | 45.48 | 0.04% | 35,883 |
| Jul 24, 2025 | 45.49 | 45.54 | 44.79 | 45.46 | 45.46 | 0.29% | 64,535 |
| Jul 23, 2025 | 45.77 | 45.81 | 45.25 | 45.33 | 45.33 | -1.16% | 61,363 |
| Jul 22, 2025 | 47.41 | 47.41 | 45.73 | 45.86 | 45.86 | -3.41% | 72,358 |
| Jul 21, 2025 | 46.45 | 47.60 | 46.25 | 47.48 | 47.48 | 1.98% | 89,653 |
| Jul 18, 2025 | 47.99 | 47.99 | 46.30 | 46.56 | 46.56 | -5.29% | 145,736 |
| Jul 17, 2025 | 48.37 | 49.22 | 47.99 | 49.16 | 49.16 | 2.01% | 97,275 |
| Jul 16, 2025 | 48.46 | 48.76 | 48.16 | 48.19 | 48.19 | -0.78% | 22,269 |
| Jul 15, 2025 | 48.62 | 48.75 | 47.97 | 48.57 | 48.57 | -0.08% | 16,281 |