Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.60	37.80	36.90	37.52	37.52	-0.11%	148,807
Mar 5, 2026	37.36	37.91	37.18	37.56	37.56	0.37%	188,188
Mar 4, 2026	36.84	37.77	36.75	37.42	37.42	1.11%	172,948
Mar 3, 2026	36.33	37.27	36.17	37.01	37.01	0.63%	251,207
Mar 2, 2026	36.05	37.15	36.05	36.78	36.78	0.55%	258,078
Feb 27, 2026	35.62	36.64	34.29	36.58	36.58	13.99%	915,578
Feb 26, 2026	31.58	32.44	31.49	32.09	32.09	2.10%	369,492
Feb 25, 2026	30.09	31.54	30.09	31.43	31.43	6.04%	278,766
Feb 24, 2026	28.76	29.67	28.57	29.64	29.64	2.67%	75,346
Feb 23, 2026	29.57	29.57	28.50	28.87	28.87	-3.28%	156,005
Feb 20, 2026	29.11	29.88	29.03	29.85	29.85	2.02%	66,047
Feb 19, 2026	29.47	29.86	29.12	29.26	29.26	-1.18%	73,911
Feb 18, 2026	29.49	29.72	29.03	29.61	29.61	1.09%	68,116
Feb 17, 2026	29.16	29.50	28.61	29.29	29.29	0.41%	69,583
Feb 13, 2026	28.88	29.30	28.75	29.17	29.17	1.28%	67,022
Feb 12, 2026	30.10	30.10	28.57	28.80	28.80	-4.92%	399,095
Feb 11, 2026	31.21	31.21	30.19	30.29	30.29	-2.98%	254,581
Feb 10, 2026	31.34	32.14	31.22	31.22	31.22	0.84%	92,452
Feb 9, 2026	31.15	31.15	30.38	30.96	30.96	-0.90%	303,173
Feb 6, 2026	30.76	31.30	30.68	31.24	31.24	1.63%	191,926
Feb 5, 2026	30.87	31.59	30.62	30.74	30.74	0.95%	191,707
Feb 4, 2026	30.41	30.94	30.14	30.45	30.45	0.07%	96,327
Feb 3, 2026	31.27	31.28	30.27	30.43	30.43	-3.21%	142,263
Feb 2, 2026	31.76	32.40	31.44	31.44	31.44	-0.91%	115,894
Jan 30, 2026	31.56	31.95	31.48	31.73	31.73	0.28%	58,595
Jan 29, 2026	32.12	32.12	31.34	31.64	31.64	-1.74%	244,246
Jan 28, 2026	32.64	32.87	32.07	32.20	32.20	-1.08%	95,978
Jan 27, 2026	32.54	32.55	31.93	32.55	32.55	-0.37%	165,333
Jan 26, 2026	33.11	33.11	32.49	32.67	32.67	-0.31%	246,783
Jan 23, 2026	31.80	32.82	31.70	32.77	32.77	3.08%	154,596
Jan 22, 2026	32.41	32.41	31.60	31.79	31.79	-2.15%	216,809
Jan 21, 2026	31.49	32.51	31.25	32.49	32.49	-2.32%	404,140
Jan 20, 2026	33.88	34.16	33.15	33.26	33.26	-2.26%	431,785
Jan 19, 2026	34.38	34.59	33.50	34.03	34.03	1.31%	115,234
Jan 16, 2026	33.67	33.67	33.43	33.59	33.59	-0.03%	61,307
Jan 15, 2026	33.94	34.19	33.45	33.60	33.60	-0.56%	124,690
Jan 14, 2026	34.67	34.75	33.50	33.79	33.79	-2.09%	143,358
Jan 13, 2026	34.05	34.63	33.98	34.51	34.51	1.20%	160,907
Jan 12, 2026	34.08	34.36	34.02	34.10	34.10	0.18%	132,684
Jan 9, 2026	34.30	34.30	33.65	34.04	34.04	-1.28%	102,662
Jan 8, 2026	34.50	34.73	34.12	34.48	34.48	-0.20%	81,588
Jan 7, 2026	34.82	35.10	34.30	34.55	34.55	0.12%	163,087
Jan 6, 2026	34.89	34.89	34.20	34.51	34.51	-0.95%	130,543
Jan 5, 2026	34.66	35.27	34.66	34.84	34.84	0.52%	113,695
Jan 2, 2026	35.88	35.88	34.61	34.66	34.66	-2.91%	127,353
Dec 31, 2025	35.75	35.90	35.53	35.70	35.70	-0.06%	39,980
Dec 30, 2025	35.65	35.80	35.59	35.72	35.72	-0.47%	53,173
Dec 29, 2025	35.89	36.15	35.69	35.89	35.89	0.56%	61,473
Dec 24, 2025	35.55	35.69	35.37	35.69	35.69	0.17%	19,154
Dec 23, 2025	35.63	35.71	35.39	35.63	35.63	0.23%	55,953
Dec 22, 2025	36.13	36.13	35.44	35.55	35.55	-1.22%	62,895
Dec 19, 2025	35.68	36.40	35.68	35.99	35.99	-0.42%	36,242
Dec 17, 2025	36.62	37.05	36.02	36.14	36.14	0.33%	141,000
Dec 16, 2025	35.82	36.15	35.58	36.02	36.02	0.76%	113,606
Dec 15, 2025	36.65	36.67	35.69	35.75	35.75	-1.52%	63,643
Dec 12, 2025	36.43	36.90	36.16	36.30	36.30	1.23%	187,613
Dec 11, 2025	35.72	36.16	35.40	35.86	35.86	1.59%	372,452
Dec 10, 2025	36.92	36.96	35.25	35.30	35.30	-4.31%	386,076
Dec 9, 2025	37.00	37.07	36.44	36.89	36.89	-0.11%	121,062
Dec 8, 2025	38.08	38.08	36.40	36.93	36.93	-3.40%	544,044
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