Netflix, Inc. NFLX
NASDAQ · United States · Technology Services
$69.58-0.72 (-1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69.58 | -1.02% | $70.20 | $70.30 | $69.51 | 36.35M |
| 2026-09-29 | $70.30 | +1.55% | $70.33 | $71.36 | $70.15 | 34.55M |
| 2026-09-28 | $69.23 | -2.70% | $71.55 | $71.65 | $68.88 | 43.37M |
| 2026-09-25 | $71.15 | -0.79% | $71.63 | $71.84 | $70.98 | 23.20M |
| 2026-09-24 | $71.72 | +0.50% | $71.62 | $72.04 | $71.21 | 28.22M |
| 2026-09-23 | $71.36 | -1.11% | $72.08 | $72.37 | $71.07 | 32.81M |
| 2026-09-22 | $72.16 | -1.64% | $73.69 | $73.76 | $71.58 | 34.37M |
| 2026-09-21 | $73.36 | +2.19% | $71.82 | $73.87 | $71.79 | 36.95M |
| 2026-09-18 | $71.79 | -4.67% | $71.27 | $72.38 | $70.11 | 114.41M |
| 2026-09-17 | $75.31 | -1.44% | $76.91 | $76.96 | $75.30 | 28.17M |
| 2026-09-16 | $76.41 | -1.91% | $77.73 | $77.80 | $76.31 | 25.38M |
| 2026-09-15 | $77.90 | -3.01% | $79.38 | $79.48 | $77.46 | 28.03M |
| 2026-09-14 | $80.32 | +3.77% | $78.97 | $81.02 | $78.49 | 30.95M |
| 2026-09-11 | $77.40 | +1.83% | $76.64 | $77.57 | $76.15 | 22.24M |
| 2026-09-10 | $76.01 | -0.03% | $75.33 | $76.30 | $75.03 | 20.05M |
| 2026-09-09 | $76.03 | -0.96% | $76.34 | $76.72 | $75.87 | 22.78M |
| 2026-09-08 | $76.77 | -1.89% | $77.55 | $77.73 | $75.92 | 33.87M |
| 2026-09-04 | $78.25 | -5.35% | $82.17 | $82.69 | $78.23 | 40.19M |
| 2026-09-03 | $82.67 | -0.07% | $83.18 | $83.60 | $81.63 | 24.01M |
| 2026-09-02 | $82.73 | +2.38% | $80.55 | $83.12 | $80.30 | 22.08M |
| 2026-09-01 | $80.81 | -0.30% | $80.17 | $82.13 | $79.60 | 21.16M |
| 2026-08-31 | $81.05 | -0.82% | $81.00 | $81.73 | $80.65 | 30.74M |
| 2026-08-28 | $81.72 | +2.35% | $80.36 | $82.35 | $79.95 | 29.09M |
| 2026-08-27 | $79.84 | -1.99% | $81.07 | $81.15 | $79.28 | 27.17M |
| 2026-08-26 | $81.46 | -0.94% | $82.05 | $82.42 | $81.30 | 22.87M |
| 2026-08-25 | $82.23 | +2.77% | $79.65 | $82.46 | $79.40 | 29.46M |
| 2026-08-24 | $80.01 | +0.53% | $79.94 | $80.62 | $79.02 | 21.09M |
| 2026-08-21 | $79.59 | -0.69% | $80.29 | $80.49 | $79.17 | 23.77M |
| 2026-08-20 | $80.14 | -0.10% | $80.14 | $81.08 | $79.59 | 27.12M |
| 2026-08-19 | $80.22 | +3.15% | $78.25 | $81.16 | $78.10 | 31.46M |
| 2026-08-18 | $77.77 | +2.30% | $77.43 | $79.10 | $76.34 | 36.15M |
| 2026-08-17 | $76.02 | -2.74% | $77.80 | $78.53 | $75.47 | 30.75M |
| 2026-08-14 | $78.16 | -0.10% | $78.48 | $78.73 | $77.76 | 26.75M |
| 2026-08-13 | $78.24 | +5.43% | $76.01 | $78.40 | $75.44 | 41.45M |
| 2026-08-12 | $74.21 | -0.78% | $74.35 | $74.67 | $73.57 | 20.77M |
| 2026-08-11 | $74.79 | -1.97% | $76.20 | $76.90 | $74.48 | 27.84M |
| 2026-08-10 | $76.29 | +2.90% | $73.80 | $76.32 | $73.57 | 26.96M |
| 2026-08-07 | $74.14 | +0.61% | $73.12 | $74.50 | $73.08 | 24.82M |
| 2026-08-06 | $73.69 | -0.69% | $75.14 | $75.21 | $73.10 | 28.89M |
| 2026-08-05 | $74.20 | +0.86% | $75.11 | $75.30 | $73.16 | 28.97M |
| 2026-08-04 | $73.57 | +0.33% | $72.51 | $73.75 | $72.30 | 42.88M |
| 2026-08-03 | $73.33 | +2.26% | $72.77 | $73.95 | $72.18 | 33.92M |
| 2026-07-31 | $71.71 | -2.00% | $71.97 | $72.75 | $71.11 | 35.85M |
| 2026-07-30 | $73.17 | -0.62% | $71.48 | $73.32 | $70.55 | 54.26M |
| 2026-07-29 | $73.63 | +1.71% | $72.19 | $73.74 | $71.75 | 43.74M |
| 2026-07-28 | $72.39 | +2.83% | $72.07 | $73.76 | $71.23 | 47.16M |
| 2026-07-27 | $70.40 | +0.44% | $70.59 | $71.65 | $69.86 | 39.09M |
| 2026-07-24 | $70.09 | +1.74% | $69.29 | $70.68 | $67.97 | 37.59M |
| 2026-07-23 | $68.89 | +0.53% | $68.57 | $69.36 | $67.67 | 45.03M |
| 2026-07-22 | $68.53 | -0.20% | $69.37 | $70.57 | $68.35 | 44.95M |
| 2026-07-21 | $68.67 | +1.58% | $67.42 | $68.75 | $66.73 | 56.57M |
| 2026-07-20 | $67.60 | -1.96% | $68.32 | $68.38 | $66.69 | 60.67M |
| 2026-07-17 | $68.95 | -7.26% | $65.48 | $69.49 | $65.08 | 142.03M |
| 2026-07-16 | $74.35 | +0.91% | $73.95 | $74.68 | $72.94 | 77.51M |
| 2026-07-15 | $73.68 | +0.20% | $73.79 | $75.06 | $73.13 | 32.85M |
| 2026-07-14 | $73.53 | -0.41% | $72.64 | $74.01 | $72.28 | 33.31M |
| 2026-07-13 | $73.83 | +0.63% | $73.90 | $75.45 | $73.71 | 35.10M |
| 2026-07-10 | $73.37 | -2.78% | $75.44 | $75.70 | $72.51 | 46.71M |
| 2026-07-09 | $75.47 | -0.16% | $74.30 | $75.55 | $74.02 | 36.31M |
| 2026-07-08 | $75.59 | -0.77% | $76.27 | $76.64 | $74.89 | 34.37M |
| 2026-07-07 | $76.18 | +0.21% | $77.88 | $78.19 | $76.10 | 33.26M |
| 2026-07-06 | $76.02 | -2.10% | $77.08 | $77.84 | $75.71 | 45.06M |
| 2026-07-02 | $77.65 | +4.66% | $75.09 | $78.44 | $74.91 | 55.46M |
| 2026-07-01 | $74.19 | +3.91% | $72.59 | $74.36 | $72.33 | 43.84M |
| 2026-06-30 | $71.40 | -3.23% | $73.59 | $73.75 | $71.00 | 49.24M |
| 2026-06-29 | $73.78 | -0.04% | $74.62 | $76.07 | $73.73 | 42.43M |
| 2026-06-26 | $73.81 | +4.10% | $71.69 | $75.20 | $71.53 | 74.99M |
| 2026-06-25 | $70.90 | -1.31% | $71.33 | $72.94 | $70.86 | 44.45M |
| 2026-06-24 | $71.84 | -1.35% | $72.69 | $73.45 | $71.63 | 48.00M |
| 2026-06-23 | $72.82 | -0.08% | $73.26 | $73.96 | $72.63 | 50.81M |
| 2026-06-22 | $72.88 | -5.82% | $76.14 | $77.09 | $71.81 | 82.20M |
| 2026-06-18 | $77.38 | +0.55% | $76.93 | $78.24 | $76.12 | 91.92M |
| 2026-06-17 | $76.96 | -2.24% | $78.10 | $78.45 | $76.76 | 50.34M |
| 2026-06-16 | $78.72 | -3.61% | $81.90 | $81.93 | $77.71 | 65.05M |
| 2026-06-15 | $81.67 | +1.66% | $80.62 | $81.71 | $80.46 | 36.43M |
| 2026-06-12 | $80.34 | -1.14% | $81.58 | $82.00 | $79.28 | 35.31M |
| 2026-06-11 | $81.27 | -0.89% | $81.87 | $82.10 | $80.09 | 33.42M |
| 2026-06-10 | $82.00 | +0.72% | $81.71 | $82.75 | $80.98 | 36.30M |
| 2026-06-09 | $81.41 | -1.49% | $82.13 | $82.34 | $81.34 | 34.79M |
| 2026-06-08 | $82.64 | +0.56% | $81.66 | $83.08 | $81.34 | 33.06M |
| 2026-06-05 | $82.18 | +0.76% | $82.33 | $82.75 | $81.00 | 43.47M |
| 2026-06-04 | $81.56 | +0.05% | $83.19 | $83.70 | $81.37 | 39.34M |
| 2026-06-03 | $81.52 | -2.17% | $82.91 | $83.31 | $81.10 | 36.71M |
| 2026-06-02 | $83.33 | -2.94% | $85.61 | $85.98 | $83.29 | 42.95M |
| 2026-06-01 | $85.85 | -0.20% | $85.73 | $87.23 | $85.32 | 32.75M |
| 2026-05-29 | $86.02 | -0.39% | $86.20 | $86.67 | $85.66 | 39.79M |
| 2026-05-28 | $86.36 | -1.13% | $86.90 | $87.04 | $85.59 | 38.80M |
| 2026-05-27 | $87.35 | -0.38% | $87.05 | $88.50 | $86.82 | 22.57M |
| 2026-05-26 | $87.68 | -1.04% | $88.40 | $88.73 | $87.25 | 24.01M |
| 2026-05-22 | $88.60 | -0.78% | $89.10 | $89.97 | $88.17 | 23.85M |