Skip to main content
Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
100.24
-2.98 (-2.89%)
At close: Dec 5, 2025, 4:00 PM EST
100.58
+0.34 (0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202598.78104.7997.74100.24100.24-2.89%132,358,290
Dec 4, 2025103.57103.80101.77103.22103.22-0.71%51,644,603
Dec 3, 2025106.59106.87102.03103.96103.96-4.93%53,285,447
Dec 2, 2025109.21109.73107.52109.35109.350.20%24,906,854
Dec 1, 2025106.51109.34106.31109.13109.131.44%24,110,935
Nov 28, 2025106.44107.94106.24107.58107.581.36%15,021,609
Nov 26, 2025105.74106.95105.22106.14106.141.67%27,951,013
Nov 25, 2025106.12106.30103.82104.40104.40-2.40%35,122,559
Nov 24, 2025104.25108.04103.32106.97106.972.55%62,918,292
Nov 21, 2025105.13106.53103.81104.31104.31-1.29%41,232,687
Nov 20, 2025111.00111.10105.39105.67105.67-3.94%36,918,546
Nov 19, 2025113.00113.34108.61110.00110.00-3.58%31,868,089
Nov 18, 2025110.29115.25109.20114.09114.093.45%43,440,565
Nov 17, 2025110.75111.85109.55110.29110.29-0.83%26,082,730
Nov 14, 2025114.27114.27110.72111.22111.22-3.64%47,607,130
Nov 13, 2025115.85116.73114.57115.42115.42-0.28%40,143,590
Nov 12, 2025113.82116.43112.83115.75115.751.85%39,220,570
Nov 11, 2025111.76113.92111.28113.64113.641.46%27,965,940
Nov 10, 2025110.67112.82110.41112.01112.011.49%36,929,000
Nov 7, 2025109.42110.82108.75110.37110.370.61%44,125,340
Nov 6, 2025109.46110.37108.51109.70109.70-0.13%36,531,700
Nov 5, 2025108.50110.09107.34109.85109.850.50%35,539,170
Nov 4, 2025110.00110.46108.67109.30109.30-0.65%38,717,800
Nov 3, 2025113.32113.35107.52110.01110.01-1.68%58,634,390
Oct 31, 2025110.54113.49110.20111.89111.892.74%68,665,000
Oct 30, 2025109.44110.62108.81108.90108.90-1.04%41,580,990
Oct 29, 2025109.98110.86109.60110.04110.04-0.19%33,994,870
Oct 28, 2025109.40111.70109.30110.25110.250.73%40,209,010
Oct 27, 2025110.07110.23108.73109.46109.46-0.01%46,911,140
Oct 24, 2025111.10111.45109.44109.47109.47-1.70%60,280,250
Oct 23, 2025112.69112.78109.97111.36111.36-0.25%68,497,220
Oct 22, 2025114.29115.76111.25111.64111.64-10.07%147,890,250
Oct 21, 2025124.28124.86123.18124.14124.140.23%65,082,340
Oct 20, 2025120.79124.78120.69123.86123.863.27%39,862,350
Oct 17, 2025118.36120.31117.90119.94119.941.33%29,571,010
Oct 16, 2025121.22121.67117.60118.36118.36-1.64%28,326,190
Oct 15, 2025121.30121.96120.16120.33120.33-0.99%20,251,940
Oct 14, 2025121.48122.43120.31121.54121.54-0.30%23,624,460
Oct 13, 2025122.14123.11120.68121.90121.90-0.09%24,607,830
Oct 10, 2025122.90124.70121.91122.01122.01-0.89%42,797,760
Oct 9, 2025121.43123.75121.18123.11123.111.39%28,240,770
Oct 8, 2025119.71121.74119.20121.43121.431.95%28,513,530
Oct 7, 2025117.78120.14117.75119.11119.112.39%33,090,940
Oct 6, 2025116.04116.36114.55116.33116.330.87%29,685,960
Oct 3, 2025116.50116.80114.32115.33115.33-0.79%31,373,650
Oct 2, 2025116.15116.33113.40116.25116.25-0.71%46,854,670
Oct 1, 2025117.55117.91116.32117.09117.09-2.34%41,102,210
Sep 30, 2025120.64120.85117.80119.89119.89-0.62%38,303,040
Sep 29, 2025120.50122.45118.75120.64120.64-0.35%30,331,740
Sep 26, 2025120.54121.40120.00121.06121.060.20%19,449,570
Sep 25, 2025120.31121.68119.15120.82120.820.36%19,977,830
Sep 24, 2025121.86122.15119.42120.40120.40-1.19%27,731,270
Sep 23, 2025122.73122.78120.85121.85121.85-0.73%24,991,460
Sep 22, 2025122.19122.98121.42122.74122.740.03%25,468,140
Sep 19, 2025121.86123.00120.81122.70122.701.59%49,475,900
Sep 18, 2025122.08123.30120.55120.78120.78-1.69%31,691,050
Sep 17, 2025122.10123.39120.66122.85122.852.33%34,597,960
Sep 16, 2025120.56120.90119.73120.05120.05-0.15%24,046,860
Sep 15, 2025118.84120.72117.32120.23120.231.16%29,092,770
Sep 12, 2025120.31121.18118.24118.84118.84-1.25%37,849,440
Sep 11, 2025125.10125.35119.20120.35120.35-3.54%56,822,860
Sep 10, 2025126.40126.70124.64124.77124.77-1.23%27,010,150
Sep 9, 2025124.67126.57124.67126.33126.331.49%22,196,550
Sep 8, 2025124.85125.20123.20124.48124.480.08%19,150,530
Sep 5, 2025126.00126.71123.90124.38124.38-1.09%23,796,730
Sep 4, 2025122.32125.75122.31125.75125.752.55%30,235,060
Sep 3, 2025120.51122.70120.34122.62122.620.99%24,714,950
Sep 2, 2025119.70121.54118.28121.41121.410.48%23,032,690
Aug 29, 2025122.80122.88120.12120.83120.83-1.88%32,098,170
Aug 28, 2025122.28123.79121.43123.15123.150.65%19,503,360
Aug 27, 2025122.36122.92121.30122.35122.35-0.21%16,645,260
Aug 26, 2025122.02123.15121.22122.61122.610.66%19,857,140
Aug 25, 2025120.17123.38119.90121.81121.811.11%28,120,360
Aug 22, 2025120.89121.36119.82120.47120.47-0.13%31,281,330
Aug 21, 2025121.14122.14119.76120.62120.62-0.63%20,471,780
Aug 20, 2025121.80122.30119.33121.39121.39-0.02%24,343,980
Aug 19, 2025124.02124.10119.28121.42121.42-2.48%37,077,310
Aug 18, 2025123.56125.12123.55124.51124.510.50%21,110,870
Aug 15, 2025123.40124.69122.79123.90123.900.68%27,678,040
Aug 14, 2025120.99124.41120.70123.06123.062.17%39,046,680
Aug 13, 2025123.40123.71120.30120.44120.44-1.70%27,623,550
Aug 12, 2025122.50123.20120.65122.53122.530.57%22,826,270
Aug 11, 2025121.40122.31120.19121.83121.830.55%24,556,480
Aug 8, 2025118.32121.41118.04121.16121.162.65%38,166,890
Aug 7, 2025118.18119.12116.82118.04118.040.16%26,283,210
Aug 6, 2025115.35118.14115.19117.85117.852.67%33,621,610
Aug 5, 2025117.10117.17114.47114.79114.79-1.97%26,607,350
Aug 4, 2025116.77117.70116.26117.10117.101.07%22,447,020
Aug 1, 2025116.30117.85115.29115.86115.86-0.07%38,909,500
Jul 31, 2025118.48119.00115.77115.94115.94-2.09%37,129,490
Jul 30, 2025116.86118.49116.61118.42118.421.32%29,227,310
Jul 29, 2025117.90117.96116.33116.87116.87-0.50%27,524,890
Jul 28, 2025118.12119.78116.85117.46117.46-0.50%34,469,580
Jul 25, 2025117.84118.73117.44118.05118.05-0.02%26,292,600
Jul 24, 2025117.78118.35116.27118.08118.080.34%38,455,700
Jul 23, 2025118.98119.26117.36117.68117.68-1.12%45,042,640
Jul 22, 2025123.04123.24118.75119.01119.01-3.50%50,629,700
Jul 21, 2025120.60123.71119.80123.33123.331.99%56,275,910
Jul 18, 2025124.20124.65120.10120.92120.92-5.10%106,933,060
Jul 17, 2025125.30127.75124.48127.42127.421.91%64,698,770