Skip to main content
Netflix, Inc. (LON:0QYI)
London flag London · Delayed Price · Currency is GBP · Price in USD
100.59
-2.44 (-2.37%)
At close: Dec 5, 2025

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025103.08104.7697.76100.59100.59-2.37%665,117
Dec 4, 2025104.17104.65101.77103.03103.03-0.21%106,616
Dec 3, 2025109.34109.67102.05103.25103.25-5.51%416,686
Dec 2, 2025109.25109.97107.53109.27109.270.46%47,363
Dec 1, 2025107.00109.02106.10108.77108.771.11%85,404
Nov 28, 2025106.98107.91105.90107.58107.581.23%57,228
Nov 26, 2025104.52106.93104.00106.28106.281.62%107,466
Nov 25, 2025106.52107.20104.01104.58104.580.11%56,494
Nov 24, 2025104.42105.37103.08104.46104.46-0.92%64,490
Nov 21, 2025105.40106.53104.01105.43105.43-0.80%75,290
Nov 20, 2025110.70111.50106.07106.28106.28-3.12%119,346
Nov 19, 2025113.90114.65108.69109.70109.70-4.16%104,578
Nov 18, 2025109.56115.06108.99114.46114.463.59%99,045
Nov 17, 20251,112.171,112.17110.50110.50110.50-1.53%110,711
Nov 14, 2025115.50115.66110.73112.21112.21-2.39%101,690
Nov 13, 2025115.98116.71114.60114.97114.97-0.48%92,450
Nov 12, 2025113.82115.82112.86115.52115.521.73%122,670
Nov 11, 2025112.05113.60111.34113.55113.551.69%115,250
Nov 10, 2025110.99112.80110.41111.66111.662.02%78,800
Nov 7, 2025109.74110.82108.74109.45109.450.68%137,650
Nov 6, 2025109.50110.37108.51108.71108.71-0.57%63,020
Nov 5, 2025109.18110.03107.34109.33109.330.41%71,870
Nov 4, 2025110.02110.40108.72108.89108.89-0.51%139,340
Nov 3, 2025112.10113.90107.63109.44109.44-2.61%164,040
Oct 31, 2025112.81113.48110.01112.38112.382.57%459,380
Oct 30, 2025109.83110.60108.70109.57109.57-0.39%65,420
Oct 29, 2025110.20110.85109.60109.99109.99-0.29%382,160
Oct 28, 2025109.44111.67109.31110.31110.310.43%267,040
Oct 27, 2025109.97110.52108.74109.84109.84-0.32%118,010
Oct 24, 2025111.50112.10109.45110.19110.19-1.08%129,750
Oct 23, 2025112.40112.90109.99111.39111.39-0.38%255,130
Oct 22, 2025116.50116.69111.25111.82111.82-10.07%449,210
Oct 21, 2025124.28124.90123.12124.33124.33-0.20%189,840
Oct 20, 2025120.00124.75119.94124.58124.583.88%146,900
Oct 17, 2025118.38119.99117.10119.93119.931.58%25,010
Oct 16, 2025120.50121.67117.91118.06118.06-2.27%67,830
Oct 15, 2025121.56122.03120.35120.80120.80-0.91%20,680
Oct 14, 2025121.49122.37120.28121.91121.91-0.16%53,360
Oct 13, 2025123.00123.43120.70122.10122.10-0.67%54,890
Oct 10, 2025123.60124.69122.53122.92122.92-0.41%158,370
Oct 9, 2025120.92123.69120.81123.43123.431.77%73,170
Oct 8, 2025119.33121.44119.00121.29121.292.08%110,710
Oct 7, 2025116.34120.10116.34118.82118.822.55%114,830
Oct 6, 2025115.81116.50114.58115.87115.870.59%53,200
Oct 3, 2025116.10116.92114.33115.19115.19-0.76%109,820
Oct 2, 2025117.26117.29113.43116.07116.07-1.29%176,570
Oct 1, 2025119.10119.89116.33117.59117.59-1.18%100,240
Sep 30, 2025120.35120.85117.80118.99118.99-1.28%68,690
Sep 29, 2025121.11122.43118.50120.53120.53-0.23%35,260
Sep 26, 2025120.56121.36119.95120.80120.800.22%17,890