Netflix, Inc.
NFLX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $62.68 | $63.47 | $61.90 | $63.42 | +1.73% | 36.66M |
| Nov 2, 2026 | $62.20 | $62.89 | $61.71 | $62.34 | +0.42% | 40.92M |
| Oct 30, 2026 | $62.66 | $63.05 | $61.64 | $62.08 | +0.05% | 52.33M |
| Oct 29, 2026 | $62.48 | $62.59 | $61.39 | $62.05 | +0.10% | 45.30M |
| Oct 28, 2026 | $61.95 | $62.65 | $61.51 | $61.99 | -0.85% | 41.89M |
| Oct 27, 2026 | $63.40 | $63.87 | $62.48 | $62.52 | -2.16% | 48.81M |
| Oct 26, 2026 | $65.16 | $65.50 | $62.86 | $63.90 | -2.96% | 54.42M |
| Oct 23, 2026 | $67.01 | $67.82 | $65.78 | $65.85 | -1.79% | 37.86M |
| Oct 22, 2026 | $65.11 | $67.49 | $65.02 | $67.05 | +3.09% | 58.75M |
| Oct 21, 2026 | $64.15 | $67.12 | $64.10 | $65.04 | -5.31% | 101.39M |
| Oct 20, 2026 | $69.84 | $70.66 | $68.20 | $68.69 | -1.66% | 67.04M |
| Oct 19, 2026 | $69.75 | $70.22 | $69.02 | $69.85 | -0.96% | 33.96M |
| Oct 16, 2026 | $69.87 | $71.90 | $69.76 | $70.53 | -2.86% | 44.15M |
| Oct 15, 2026 | $71.55 | $73.07 | $71.34 | $72.61 | +2.89% | 40.40M |
| Oct 14, 2026 | $70.77 | $71.26 | $69.37 | $70.57 | +0.16% | 40.03M |
| Oct 13, 2026 | $71.16 | $71.52 | $70.42 | $70.46 | -0.21% | 27.79M |
| Oct 12, 2026 | $71.33 | $71.55 | $70.56 | $70.61 | +0.44% | 24.20M |
| Oct 9, 2026 | $70.51 | $72.10 | $70.19 | $70.30 | -1.77% | 29.12M |
| Oct 8, 2026 | $70.09 | $71.62 | $69.72 | $71.57 | +2.68% | 46.13M |
| Oct 7, 2026 | $68.80 | $69.80 | $68.41 | $69.70 | +1.47% | 30.21M |
| Oct 6, 2026 | $67.51 | $68.78 | $67.31 | $68.69 | +1.76% | 35.24M |
| Oct 5, 2026 | $67.05 | $67.50 | $66.54 | $67.50 | +0.66% | 36.82M |
| Oct 2, 2026 | $67.60 | $67.87 | $66.75 | $67.06 | -1.16% | 38.67M |
| Oct 1, 2026 | $69.41 | $69.66 | $67.79 | $67.85 | -2.49% | 41.58M |
| Sep 30, 2026 | $70.20 | $70.30 | $69.51 | $69.58 | -1.02% | 36.42M |
| Sep 29, 2026 | $70.33 | $71.36 | $70.15 | $70.30 | +1.55% | 34.55M |
| Sep 28, 2026 | $71.55 | $71.65 | $68.88 | $69.23 | -2.69% | 43.37M |
| Sep 25, 2026 | $71.63 | $71.84 | $70.98 | $71.15 | -0.80% | 23.20M |
| Sep 24, 2026 | $71.62 | $72.04 | $71.21 | $71.72 | +0.50% | 28.22M |
| Sep 23, 2026 | $72.08 | $72.37 | $71.07 | $71.36 | -1.11% | 32.81M |
| Sep 22, 2026 | $73.69 | $73.76 | $71.58 | $72.16 | -1.64% | 34.37M |
| Sep 21, 2026 | $71.82 | $73.87 | $71.79 | $73.36 | +2.19% | 36.95M |
| Sep 18, 2026 | $71.27 | $72.38 | $70.11 | $71.79 | -4.67% | 114.41M |
| Sep 17, 2026 | $76.91 | $76.96 | $75.30 | $75.31 | -1.44% | 28.17M |
| Sep 16, 2026 | $77.73 | $77.80 | $76.31 | $76.41 | -1.91% | 25.38M |
| Sep 15, 2026 | $79.38 | $79.48 | $77.46 | $77.90 | -3.01% | 28.03M |
| 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 | — | 27.84M |
