Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.58	34.88	34.03	34.87	34.87	0.93%	129,260
Apr 27, 2026	34.82	35.07	34.53	34.55	34.55	-1.06%	183,328
Apr 24, 2026	35.00	35.26	34.72	34.92	34.92	-0.57%	168,434
Apr 23, 2026	35.58	35.72	34.84	35.12	35.12	-0.45%	200,111
Apr 22, 2026	35.22	35.47	35.11	35.28	35.28	0.71%	184,152
Apr 21, 2026	35.57	35.78	34.95	35.03	35.03	-2.69%	536,057
Apr 20, 2026	36.75	36.87	35.36	36.00	36.00	-2.47%	618,626
Apr 17, 2026	36.51	37.33	35.98	36.91	36.91	-9.40%	1,217,986
Apr 16, 2026	40.58	41.18	40.35	40.74	40.74	0.05%	227,796
Apr 15, 2026	40.11	40.77	39.76	40.72	40.72	1.22%	246,006
Apr 14, 2026	38.97	40.30	38.97	40.23	40.23	3.05%	240,791
Apr 13, 2026	39.02	39.22	38.63	39.04	39.04	0.15%	176,336
Apr 10, 2026	38.78	39.01	38.40	38.98	38.98	0.93%	143,203
Apr 9, 2026	37.63	38.72	37.50	38.62	38.62	2.71%	193,476
Apr 8, 2026	37.86	37.86	36.88	37.60	37.60	0.53%	169,151
Apr 7, 2026	37.21	37.75	37.20	37.40	37.40	-0.35%	72,467
Apr 6, 2026	38.15	38.73	37.10	37.53	37.53	0.59%	207,690
Apr 2, 2026	35.99	37.33	35.99	37.31	37.31	3.21%	121,018
Apr 1, 2026	36.44	36.74	35.70	36.15	36.15	-0.58%	211,570
Mar 31, 2026	35.18	36.39	35.18	36.36	36.36	3.41%	169,733
Mar 30, 2026	35.06	35.65	34.96	35.16	35.16	-0.62%	90,583
Mar 27, 2026	35.73	36.14	35.08	35.38	35.38	0.06%	143,651
Mar 26, 2026	34.58	36.27	34.50	35.36	35.36	1.29%	389,067
Mar 25, 2026	34.85	35.01	34.55	34.91	34.91	1.51%	92,638
Mar 24, 2026	35.00	35.38	34.37	34.39	34.39	-2.66%	111,246
Mar 23, 2026	34.73	35.58	34.73	35.33	35.33	1.73%	66,302
Mar 20, 2026	34.58	34.77	34.35	34.73	34.73	0.06%	153,143
Mar 19, 2026	35.65	36.06	34.38	34.71	34.71	-3.15%	134,580
Mar 18, 2026	35.82	36.05	35.49	35.84	35.84	0.31%	43,502
Mar 17, 2026	35.98	36.40	35.61	35.73	35.73	-0.83%	57,639
Mar 16, 2026	36.23	36.39	35.75	36.03	36.03	-0.22%	60,942
Mar 13, 2026	35.81	36.19	35.76	36.11	36.11	1.12%	58,503
Mar 12, 2026	35.90	36.08	35.59	35.71	35.71	-0.61%	55,717
Mar 11, 2026	36.85	37.02	35.89	35.93	35.93	-2.10%	192,455
Mar 10, 2026	37.11	37.24	36.49	36.70	36.70	-1.32%	172,395
Mar 9, 2026	36.98	37.39	36.64	37.19	37.19	-0.88%	134,801
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