Skip to main content
Netflix, Inc. (NEO:ZNFL)
Canada flag Canada · Delayed Price · Currency is CAD
7.69
0.00 (0.00%)
Apr 27, 2026, 4:00 PM EST

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20267.697.697.687.687.68-2.04%552
Apr 21, 20267.847.847.847.847.84-105
Apr 20, 20268.008.007.847.847.84-2.97%2,652
Apr 17, 20267.988.207.988.088.08-10.22%9,847
Apr 16, 20268.909.018.909.009.001.81%607
Apr 15, 20268.848.848.848.848.844.49%250
Apr 10, 20268.468.468.468.468.462.05%137
Apr 9, 20268.298.298.298.298.291.34%101
Apr 8, 20268.188.188.188.188.18-0.61%851
Apr 7, 20268.238.238.238.238.23-1.91%130
Apr 6, 20268.398.398.398.398.395.27%250
Mar 31, 20267.877.977.877.977.972.57%360
Mar 30, 20267.777.777.777.777.77-0.51%151
Mar 23, 20267.817.817.817.817.812.36%270
Mar 20, 20267.617.637.617.637.63-0.91%456
Mar 19, 20267.707.707.707.707.70-2.41%910
Mar 18, 20267.907.907.897.897.89-1,502
Mar 17, 20267.947.947.717.897.89-0.38%30,107
Mar 13, 20267.907.927.907.927.92-1.61%550
Mar 10, 20268.048.058.048.058.05-1.11%326
Mar 9, 20268.098.148.098.148.14-1.33%2,003
Mar 6, 20268.258.258.258.258.25-0.24%550
Mar 5, 20268.278.278.278.278.270.49%117
Mar 4, 20268.258.278.238.238.231.73%640
Mar 3, 20268.098.098.098.098.091.12%400
Mar 2, 20267.948.167.948.008.000.13%3,455
Feb 27, 20267.847.997.657.997.9912.69%7,179
Feb 26, 20267.097.117.097.097.092.75%2,135
Feb 25, 20266.626.906.626.906.906.98%6,700
Feb 24, 20266.436.456.436.456.451.90%861
Feb 23, 20266.356.356.336.336.33-0.16%6,102
Feb 17, 20266.356.356.346.346.34-7.71%382
Feb 10, 20267.007.006.876.876.872.23%1,620
Feb 4, 20266.726.726.726.726.72-3.59%1,000
Jan 30, 20266.976.976.976.976.970.72%251
Jan 29, 20266.916.926.916.926.92-2.81%1,340
Jan 28, 20267.127.127.127.127.120.71%200
Jan 27, 20267.077.077.077.077.07-1.67%630
Jan 26, 20267.197.197.197.197.19-0.42%1,360
Jan 23, 20267.227.227.227.227.223.29%400
Jan 22, 20267.047.046.996.996.99-1.41%2,104
Jan 21, 20266.937.096.937.097.09-4.06%3,483
Jan 20, 20267.447.447.397.397.39-609
Jan 19, 20267.397.397.397.397.390.68%266
Jan 16, 20267.367.397.347.347.34-0.27%4,435
Jan 14, 20267.417.417.367.367.36-1.74%369
Jan 12, 20267.527.527.497.497.490.81%1,490
Jan 9, 20267.437.437.437.437.43-1.07%115
Jan 8, 20267.587.587.517.517.51-1.18%300
Jan 6, 20267.517.607.517.607.60-0.65%2,214
Jan 2, 20267.757.757.657.657.65-2.55%2,725
Dec 31, 20257.867.867.847.857.850.13%1,255
Dec 29, 20257.847.847.847.847.840.51%115
Dec 24, 20257.807.807.807.807.80-0.38%1,500
Dec 23, 20257.837.837.837.837.830.38%700
Dec 22, 20257.837.837.807.807.80-2.01%304
Dec 19, 20257.988.077.967.967.960.13%5,680
Dec 17, 20258.008.007.957.957.951.15%1,550
Dec 16, 20257.877.877.867.867.860.13%201
Dec 15, 20257.897.897.857.857.85-0.63%3,900
Dec 11, 20257.907.907.907.907.90-1.37%205
Dec 10, 20258.018.018.018.018.01-0.87%249
Dec 8, 20258.278.278.018.088.08-2.30%2,934
Dec 5, 20258.288.288.218.278.27-4.28%346
Dec 4, 20258.618.648.618.648.64-5.68%800
Dec 2, 20259.169.169.169.169.164.45%100
Nov 25, 20258.778.778.778.778.77-6.40%150
Nov 18, 20259.379.379.379.379.370.64%235
Nov 17, 20259.319.319.319.319.31-0.64%121
Nov 10, 20259.309.379.309.379.372.18%785
Nov 7, 20259.179.179.179.179.17--