Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	98.78	104.79	97.74	100.24	100.24	-2.89%	132,358,290
Dec 4, 2025	103.57	103.80	101.77	103.22	103.22	-0.71%	51,644,603
Dec 3, 2025	106.59	106.87	102.03	103.96	103.96	-4.93%	53,285,447
Dec 2, 2025	109.21	109.73	107.52	109.35	109.35	0.20%	24,906,854
Dec 1, 2025	106.51	109.34	106.31	109.13	109.13	1.44%	24,110,935
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
Oct 13, 2025	122.14	123.11	120.68	121.90	121.90	-0.09%	24,607,830
Oct 10, 2025	122.90	124.70	121.91	122.01	122.01	-0.89%	42,797,760
Oct 9, 2025	121.43	123.75	121.18	123.11	123.11	1.39%	28,240,770
Oct 8, 2025	119.71	121.74	119.20	121.43	121.43	1.95%	28,513,530
Oct 7, 2025	117.78	120.14	117.75	119.11	119.11	2.39%	33,090,940
Oct 6, 2025	116.04	116.36	114.55	116.33	116.33	0.87%	29,685,960
Oct 3, 2025	116.50	116.80	114.32	115.33	115.33	-0.79%	31,373,650
Oct 2, 2025	116.15	116.33	113.40	116.25	116.25	-0.71%	46,854,670
Oct 1, 2025	117.55	117.91	116.32	117.09	117.09	-2.34%	41,102,210
Sep 30, 2025	120.64	120.85	117.80	119.89	119.89	-0.62%	38,303,040
Sep 29, 2025	120.50	122.45	118.75	120.64	120.64	-0.35%	30,331,740
Sep 26, 2025	120.54	121.40	120.00	121.06	121.06	0.20%	19,449,570