Netflix, Inc.
NFLX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $78.97 | $81.02 | $78.49 | $80.32 | +3.77% | 30.95M |
| Sep 11, 2026 | $76.64 | $77.57 | $76.15 | $77.40 | +1.83% | 22.24M |
| Sep 10, 2026 | $75.33 | $76.30 | $75.03 | $76.01 | -0.03% | 20.05M |
| Sep 9, 2026 | $76.34 | $76.72 | $75.87 | $76.03 | -0.96% | 22.78M |
| Sep 8, 2026 | $77.55 | $77.73 | $75.92 | $76.77 | -1.89% | 33.87M |
| Sep 4, 2026 | $82.17 | $82.69 | $78.23 | $78.25 | -5.35% | 40.19M |
| Sep 3, 2026 | $83.18 | $83.60 | $81.63 | $82.67 | -0.07% | 24.01M |
| Sep 2, 2026 | $80.55 | $83.12 | $80.30 | $82.73 | +2.38% | 22.08M |
| Sep 1, 2026 | $80.17 | $82.13 | $79.60 | $80.81 | -0.30% | 21.16M |
| Aug 31, 2026 | $81.00 | $81.73 | $80.65 | $81.05 | -0.82% | 30.74M |
| Aug 28, 2026 | $80.36 | $82.35 | $79.95 | $81.72 | +2.35% | 29.09M |
| Aug 27, 2026 | $81.07 | $81.15 | $79.28 | $79.84 | -1.99% | 27.17M |
| Aug 26, 2026 | $82.05 | $82.42 | $81.30 | $81.46 | -0.94% | 22.87M |
| Aug 25, 2026 | $79.65 | $82.46 | $79.40 | $82.23 | +2.77% | 29.46M |
| Aug 24, 2026 | $79.94 | $80.62 | $79.02 | $80.01 | +0.53% | 21.09M |
| Aug 21, 2026 | $80.29 | $80.49 | $79.17 | $79.59 | -0.69% | 23.77M |
| Aug 20, 2026 | $80.14 | $81.08 | $79.59 | $80.14 | -0.10% | 27.12M |
| Aug 19, 2026 | $78.25 | $81.16 | $78.10 | $80.22 | +3.15% | 31.46M |
| Aug 18, 2026 | $77.43 | $79.10 | $76.34 | $77.77 | +2.30% | 36.15M |
| Aug 17, 2026 | $77.80 | $78.53 | $75.47 | $76.02 | -2.74% | 30.75M |
| Aug 14, 2026 | $78.48 | $78.73 | $77.76 | $78.16 | -0.10% | 26.75M |
| Aug 13, 2026 | $76.01 | $78.40 | $75.44 | $78.24 | +5.43% | 41.45M |
| Aug 12, 2026 | $74.35 | $74.67 | $73.57 | $74.21 | -0.78% | 20.77M |
| Aug 11, 2026 | $76.20 | $76.90 | $74.48 | $74.79 | -1.97% | 27.84M |
| Aug 10, 2026 | $73.80 | $76.32 | $73.57 | $76.29 | +2.90% | 26.96M |
| Aug 7, 2026 | $73.12 | $74.50 | $73.08 | $74.14 | +0.61% | 24.82M |
| Aug 6, 2026 | $75.14 | $75.21 | $73.10 | $73.69 | -0.69% | 28.89M |
| Aug 5, 2026 | $75.11 | $75.30 | $73.16 | $74.20 | +0.86% | 28.97M |
| Aug 4, 2026 | $72.51 | $73.75 | $72.30 | $73.57 | +0.33% | 42.88M |
| Aug 3, 2026 | $72.77 | $73.95 | $72.18 | $73.33 | +2.26% | 33.92M |
| Jul 31, 2026 | $71.97 | $72.75 | $71.11 | $71.71 | -2.00% | 35.85M |
| Jul 30, 2026 | $71.48 | $73.32 | $70.55 | $73.17 | -0.62% | 54.26M |
| Jul 29, 2026 | $72.19 | $73.74 | $71.75 | $73.63 | +1.71% | 43.74M |
| Jul 28, 2026 | $72.07 | $73.76 | $71.23 | $72.39 | +2.83% | 47.16M |
| Jul 27, 2026 | $70.59 | $71.65 | $69.86 | $70.40 | +0.44% | 39.09M |
| Jul 24, 2026 | $69.29 | $70.68 | $67.97 | $70.09 | +1.74% | 37.59M |
| Jul 23, 2026 | $68.57 | $69.36 | $67.67 | $68.89 | +0.53% | 45.03M |
| Jul 22, 2026 | $69.37 | $70.57 | $68.35 | $68.53 | -0.20% | 44.95M |
| Jul 21, 2026 | $67.42 | $68.75 | $66.73 | $68.67 | +1.58% | 56.57M |
| Jul 20, 2026 | $68.32 | $68.38 | $66.69 | $67.60 | -1.96% | 60.67M |
| Jul 17, 2026 | $65.48 | $69.49 | $65.08 | $68.95 | -7.26% | 142.03M |
| Jul 16, 2026 | $73.95 | $74.68 | $72.94 | $74.35 | +0.91% | 77.51M |
| Jul 15, 2026 | $73.79 | $75.06 | $73.13 | $73.68 | +0.20% | 32.85M |
| Jul 14, 2026 | $72.64 | $74.01 | $72.28 | $73.53 | -0.41% | 33.31M |
| Jul 13, 2026 | $73.90 | $75.45 | $73.71 | $73.83 | +0.63% | 35.10M |
| Jul 10, 2026 | $75.44 | $75.70 | $72.51 | $73.37 | -2.78% | 46.71M |
| Jul 9, 2026 | $74.30 | $75.55 | $74.02 | $75.47 | -0.16% | 36.31M |
| Jul 8, 2026 | $76.27 | $76.64 | $74.89 | $75.59 | -0.77% | 34.37M |
| Jul 7, 2026 | $77.88 | $78.19 | $76.10 | $76.18 | +0.21% | 33.26M |
| Jul 6, 2026 | $77.08 | $77.84 | $75.71 | $76.02 | -2.10% | 45.06M |
| Jul 2, 2026 | $75.09 | $78.44 | $74.91 | $77.65 | +4.66% | 55.54M |
| Jul 1, 2026 | $72.59 | $74.36 | $72.33 | $74.19 | +3.91% | 43.84M |
| Jun 30, 2026 | $73.59 | $73.75 | $71.00 | $71.40 | -3.23% | 49.24M |
| Jun 29, 2026 | $74.62 | $76.07 | $73.73 | $73.78 | -0.04% | 42.43M |
| Jun 26, 2026 | $71.69 | $75.20 | $71.53 | $73.81 | +4.10% | 74.99M |
| Jun 25, 2026 | $71.33 | $72.94 | $70.86 | $70.90 | -1.31% | 44.58M |
| Jun 24, 2026 | $72.69 | $73.45 | $71.63 | $71.84 | -1.35% | 48.00M |
| Jun 23, 2026 | $73.26 | $73.96 | $72.63 | $72.82 | -0.08% | 50.81M |
| Jun 22, 2026 | $76.14 | $77.09 | $71.81 | $72.88 | -5.82% | 82.20M |
| Jun 18, 2026 | $76.93 | $78.24 | $76.12 | $77.38 | — | 91.92M |
