Netflix, Inc. (NFLX)
NASDAQ: NFLX · Real-Time Price · USD
97.19
-1.83 (-1.85%)
Mar 9, 2026, 2:14 PM EDT - Market open
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.70 | 98.94 | 96.58 | 97.53 | - | -1.50% | 25,917,060 |
| Mar 6, 2026 | 99.33 | 99.88 | 97.40 | 99.02 | 99.02 | -0.15% | 40,775,093 |
| Mar 5, 2026 | 98.50 | 100.19 | 98.10 | 99.17 | 99.17 | 0.52% | 53,319,352 |
| Mar 4, 2026 | 97.11 | 99.75 | 96.99 | 98.66 | 98.66 | 0.98% | 52,604,273 |
| Mar 3, 2026 | 96.01 | 98.46 | 95.33 | 97.70 | 97.70 | 0.63% | 59,149,000 |
| Mar 2, 2026 | 95.26 | 98.07 | 95.20 | 97.09 | 97.09 | 0.88% | 79,915,361 |
| Feb 27, 2026 | 94.30 | 96.75 | 90.58 | 96.24 | 96.24 | 13.77% | 200,766,960 |
| Feb 26, 2026 | 83.20 | 86.50 | 82.80 | 84.59 | 84.59 | 2.29% | 85,642,486 |
| Feb 25, 2026 | 79.43 | 83.12 | 79.25 | 82.70 | 82.70 | 5.97% | 69,319,330 |
| Feb 24, 2026 | 75.73 | 78.12 | 75.21 | 78.04 | 78.04 | 2.66% | 33,079,056 |
| Feb 23, 2026 | 77.79 | 77.83 | 75.01 | 76.02 | 76.02 | -3.37% | 38,363,022 |
| Feb 20, 2026 | 76.61 | 78.85 | 76.40 | 78.67 | 78.67 | 2.17% | 32,411,317 |
| Feb 19, 2026 | 77.75 | 78.70 | 76.59 | 77.00 | 77.00 | -1.27% | 30,139,202 |
| Feb 18, 2026 | 77.32 | 78.32 | 76.28 | 77.99 | 77.99 | 1.29% | 29,883,106 |
| Feb 17, 2026 | 76.92 | 77.87 | 75.30 | 77.00 | 77.00 | 0.17% | 35,961,512 |
| Feb 13, 2026 | 76.14 | 77.18 | 75.53 | 76.87 | 76.87 | 1.33% | 42,292,078 |
| Feb 12, 2026 | 79.11 | 79.15 | 75.23 | 75.86 | 75.86 | -4.72% | 73,516,074 |
| Feb 11, 2026 | 81.96 | 82.48 | 79.45 | 79.62 | 79.62 | -3.15% | 40,840,269 |
| Feb 10, 2026 | 82.72 | 84.66 | 82.09 | 82.21 | 82.21 | 0.91% | 43,595,792 |
| Feb 9, 2026 | 82.18 | 82.21 | 79.87 | 81.47 | 81.47 | -0.89% | 42,200,212 |
| Feb 6, 2026 | 81.02 | 82.49 | 80.65 | 82.20 | 82.20 | 1.64% | 46,154,060 |
| Feb 5, 2026 | 81.49 | 83.30 | 80.54 | 80.87 | 80.87 | 0.89% | 54,805,693 |
| Feb 4, 2026 | 79.99 | 81.44 | 79.23 | 80.16 | 80.16 | 0.28% | 48,963,242 |
| Feb 3, 2026 | 82.23 | 82.45 | 79.62 | 79.94 | 79.94 | -3.41% | 49,789,042 |
| Feb 2, 2026 | 83.53 | 85.27 | 82.72 | 82.76 | 82.76 | -0.87% | 41,445,253 |
| Jan 30, 2026 | 83.10 | 84.06 | 82.78 | 83.49 | 83.49 | 0.40% | 45,755,030 |
| Jan 29, 2026 | 84.31 | 84.38 | 82.35 | 83.16 | 83.16 | -1.75% | 42,278,102 |
| Jan 28, 2026 | 85.63 | 86.47 | 84.30 | 84.64 | 84.64 | -1.10% | 37,762,612 |
| Jan 27, 2026 | 85.28 | 85.60 | 83.88 | 85.58 | 85.58 | -0.14% | 37,790,831 |
| Jan 26, 2026 | 86.92 | 86.94 | 85.35 | 85.70 | 85.70 | -0.49% | 40,941,875 |
| Jan 23, 2026 | 83.43 | 86.30 | 83.28 | 86.12 | 86.12 | 3.09% | 64,520,383 |
| Jan 22, 2026 | 85.02 | 85.10 | 82.98 | 83.54 | 83.54 | -2.13% | 69,113,304 |
| Jan 21, 2026 | 82.52 | 86.00 | 81.93 | 85.36 | 85.36 | -2.18% | 127,940,744 |
| Jan 20, 2026 | 88.97 | 89.90 | 87.02 | 87.26 | 87.26 | -0.84% | 109,729,663 |
| Jan 16, 2026 | 88.34 | 88.51 | 87.78 | 88.00 | 88.00 | -0.06% | 48,130,497 |
| Jan 15, 2026 | 89.02 | 89.89 | 87.82 | 88.05 | 88.05 | -0.56% | 36,945,057 |
| Jan 14, 2026 | 91.24 | 91.58 | 87.95 | 88.55 | 88.55 | -1.96% | 49,737,704 |
| Jan 13, 2026 | 89.44 | 91.15 | 89.07 | 90.32 | 90.32 | 1.02% | 45,221,097 |
| Jan 12, 2026 | 89.69 | 90.34 | 89.33 | 89.41 | 89.41 | -0.06% | 36,290,606 |
| Jan 9, 2026 | 90.03 | 90.05 | 88.32 | 89.46 | 89.46 | -1.18% | 55,579,523 |
| Jan 8, 2026 | 90.45 | 91.25 | 89.58 | 90.53 | 90.53 | -0.22% | 40,068,670 |
| Jan 7, 2026 | 91.56 | 92.42 | 90.06 | 90.73 | 90.73 | 0.09% | 36,525,740 |
| Jan 6, 2026 | 91.54 | 91.64 | 89.74 | 90.65 | 90.65 | -0.89% | 43,330,972 |
| Jan 5, 2026 | 90.92 | 92.63 | 90.84 | 91.46 | 91.46 | 0.52% | 39,183,316 |
| Jan 2, 2026 | 94.13 | 94.13 | 90.81 | 90.99 | 90.99 | -2.95% | 41,155,402 |
| Dec 31, 2025 | 93.60 | 94.31 | 93.20 | 93.76 | 93.76 | -0.02% | 23,495,191 |
| Dec 30, 2025 | 93.52 | 93.99 | 93.34 | 93.78 | 93.78 | -0.39% | 23,422,033 |
| Dec 29, 2025 | 93.99 | 94.97 | 93.63 | 94.15 | 94.15 | -0.34% | 24,493,738 |
| Dec 26, 2025 | 93.48 | 94.69 | 93.27 | 94.47 | 94.47 | 0.89% | 22,068,276 |
| Dec 24, 2025 | 93.11 | 93.68 | 92.67 | 93.64 | 93.64 | 0.15% | 12,427,895 |
| Dec 23, 2025 | 93.40 | 93.81 | 91.33 | 93.50 | 93.50 | 0.29% | 25,896,234 |
| Dec 22, 2025 | 94.71 | 94.71 | 92.91 | 93.23 | 93.23 | -1.23% | 39,484,765 |
| Dec 19, 2025 | 93.57 | 95.54 | 93.45 | 94.39 | 94.39 | 0.41% | 78,990,153 |
| Dec 18, 2025 | 95.02 | 95.81 | 93.59 | 94.00 | 94.00 | -0.83% | 37,244,734 |
| Dec 17, 2025 | 95.98 | 97.33 | 94.46 | 94.79 | 94.79 | 0.23% | 50,472,781 |
| Dec 16, 2025 | 93.88 | 94.93 | 93.32 | 94.57 | 94.57 | 0.85% | 34,264,989 |
| Dec 15, 2025 | 96.02 | 96.37 | 93.53 | 93.77 | 93.77 | -1.49% | 40,016,455 |
| Dec 12, 2025 | 95.50 | 96.92 | 94.65 | 95.19 | 95.19 | 1.17% | 49,323,122 |
| Dec 11, 2025 | 93.90 | 94.82 | 92.76 | 94.09 | 94.09 | 1.49% | 43,949,009 |
| Dec 10, 2025 | 96.74 | 96.97 | 92.35 | 92.71 | 92.71 | -4.14% | 74,129,272 |
| Dec 9, 2025 | 97.03 | 97.24 | 95.45 | 96.71 | 96.71 | -0.08% | 51,745,577 |
| Dec 8, 2025 | 99.87 | 99.89 | 95.30 | 96.79 | 96.79 | -3.44% | 100,906,259 |
| Dec 5, 2025 | 98.78 | 104.79 | 97.74 | 100.24 | 100.24 | -2.89% | 133,363,601 |
| Dec 4, 2025 | 103.57 | 103.80 | 101.77 | 103.22 | 103.22 | -0.71% | 51,779,136 |
| Dec 3, 2025 | 106.59 | 106.87 | 102.03 | 103.96 | 103.96 | -4.93% | 53,593,403 |
| Dec 2, 2025 | 109.21 | 109.73 | 107.52 | 109.35 | 109.35 | 0.20% | 25,762,983 |
| Dec 1, 2025 | 106.51 | 109.34 | 106.31 | 109.13 | 109.13 | 1.44% | 24,873,385 |
| Nov 28, 2025 | 106.44 | 107.94 | 106.24 | 107.58 | 107.58 | 1.36% | 15,021,609 |
| Nov 26, 2025 | 105.74 | 106.95 | 105.22 | 106.14 | 106.14 | 1.67% | 27,951,013 |
| Nov 25, 2025 | 106.12 | 106.30 | 103.82 | 104.40 | 104.40 | -2.40% | 35,122,559 |
| Nov 24, 2025 | 104.25 | 108.04 | 103.32 | 106.97 | 106.97 | 2.55% | 62,918,292 |
| Nov 21, 2025 | 105.13 | 106.53 | 103.81 | 104.31 | 104.31 | -1.29% | 41,232,687 |
| Nov 20, 2025 | 111.00 | 111.10 | 105.39 | 105.67 | 105.67 | -3.94% | 36,918,546 |
| Nov 19, 2025 | 113.00 | 113.34 | 108.61 | 110.00 | 110.00 | -3.58% | 31,868,089 |
| Nov 18, 2025 | 110.29 | 115.25 | 109.20 | 114.09 | 114.09 | 3.45% | 43,440,565 |
| Nov 17, 2025 | 110.75 | 111.85 | 109.55 | 110.29 | 110.29 | -0.83% | 26,082,730 |
| Nov 14, 2025 | 114.27 | 114.27 | 110.72 | 111.22 | 111.22 | -3.64% | 47,607,130 |
| Nov 13, 2025 | 115.85 | 116.73 | 114.57 | 115.42 | 115.42 | -0.28% | 40,143,590 |
| Nov 12, 2025 | 113.82 | 116.43 | 112.83 | 115.75 | 115.75 | 1.85% | 39,220,570 |
| Nov 11, 2025 | 111.76 | 113.92 | 111.28 | 113.64 | 113.64 | 1.46% | 27,965,940 |
| Nov 10, 2025 | 110.67 | 112.82 | 110.41 | 112.01 | 112.01 | 1.49% | 36,929,000 |
| Nov 7, 2025 | 109.42 | 110.82 | 108.75 | 110.37 | 110.37 | 0.61% | 44,125,340 |
| Nov 6, 2025 | 109.46 | 110.37 | 108.51 | 109.70 | 109.70 | -0.13% | 36,531,700 |
| Nov 5, 2025 | 108.50 | 110.09 | 107.34 | 109.85 | 109.85 | 0.50% | 35,539,170 |
| Nov 4, 2025 | 110.00 | 110.46 | 108.67 | 109.30 | 109.30 | -0.65% | 38,717,800 |
| Nov 3, 2025 | 113.32 | 113.35 | 107.52 | 110.01 | 110.01 | -1.68% | 58,634,390 |
| Oct 31, 2025 | 110.54 | 113.49 | 110.20 | 111.89 | 111.89 | 2.74% | 68,665,000 |
| Oct 30, 2025 | 109.44 | 110.62 | 108.81 | 108.90 | 108.90 | -1.04% | 41,580,990 |
| Oct 29, 2025 | 109.98 | 110.86 | 109.60 | 110.04 | 110.04 | -0.19% | 33,994,870 |
| Oct 28, 2025 | 109.40 | 111.70 | 109.30 | 110.25 | 110.25 | 0.73% | 40,209,010 |
| Oct 27, 2025 | 110.07 | 110.23 | 108.73 | 109.46 | 109.46 | -0.01% | 46,911,140 |
| Oct 24, 2025 | 111.10 | 111.45 | 109.44 | 109.47 | 109.47 | -1.70% | 60,280,250 |
| Oct 23, 2025 | 112.69 | 112.78 | 109.97 | 111.36 | 111.36 | -0.25% | 68,497,220 |
| Oct 22, 2025 | 114.29 | 115.76 | 111.25 | 111.64 | 111.64 | -10.07% | 147,890,250 |
| Oct 21, 2025 | 124.28 | 124.86 | 123.18 | 124.14 | 124.14 | 0.23% | 65,082,340 |
| Oct 20, 2025 | 120.79 | 124.78 | 120.69 | 123.86 | 123.86 | 3.27% | 39,862,350 |
| Oct 17, 2025 | 118.36 | 120.31 | 117.90 | 119.94 | 119.94 | 1.33% | 29,571,010 |
| Oct 16, 2025 | 121.22 | 121.67 | 117.60 | 118.36 | 118.36 | -1.64% | 28,326,190 |
| Oct 15, 2025 | 121.30 | 121.96 | 120.16 | 120.33 | 120.33 | -0.99% | 20,251,940 |
| Oct 14, 2025 | 121.48 | 122.43 | 120.31 | 121.54 | 121.54 | -0.30% | 23,624,460 |