NFLX.NENFLX.NE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $34.18 | $34.18 | $33.66 | $34.05 | 102,662 |
| 1/8/2026 | $34.48 | $34.72 | $34.12 | $34.46 | 81,588 |
| 1/7/2026 | $34.93 | $35.07 | $34.31 | $34.54 | 163,087 |
| 1/6/2026 | $34.76 | $34.76 | $34.18 | $34.53 | 130,543 |
| 1/5/2026 | $34.66 | $35.21 | $34.66 | $34.82 | 113,695 |
| 1/2/2026 | $35.21 | $35.29 | $34.61 | $34.65 | 127,353 |
| 12/31/2025 | $35.57 | $35.83 | $35.56 | $35.73 | 39,980 |
| 12/30/2025 | $35.77 | $35.77 | $35.60 | $35.70 | 53,173 |
| 12/29/2025 | $35.89 | $36.15 | $35.73 | $35.88 | 61,473 |
| 12/23/2025 | $35.62 | $35.65 | $35.39 | $35.61 | 55,953 |
| 12/22/2025 | $36.00 | $36.03 | $35.44 | $35.55 | 62,895 |
| 12/19/2025 | $36.04 | $36.37 | $35.88 | $35.93 | 97,135 |
| 12/18/2025 | $36.21 | $36.51 | $35.70 | $35.84 | 97,135 |
| 12/17/2025 | $36.62 | $37.05 | $36.02 | $36.14 | 141,000 |
| 12/16/2025 | $35.82 | $36.15 | $35.58 | $36.02 | 113,606 |
| 12/15/2025 | $36.65 | $36.67 | $35.69 | $35.76 | 63,643 |
| 12/12/2025 | $36.43 | $36.90 | $36.16 | $36.34 | 187,613 |
| 12/11/2025 | $35.72 | $36.16 | $35.40 | $35.87 | 372,452 |
| 12/10/2025 | $36.92 | $36.96 | $35.25 | $35.30 | 386,076 |
| 12/9/2025 | $37.00 | $37.07 | $36.44 | $36.91 | 121,062 |
| 12/8/2025 | $38.08 | $38.08 | $36.40 | $36.93 | 544,044 |
| 12/5/2025 | $38.18 | $39.96 | $37.30 | $38.25 | 410,780 |
| 12/4/2025 | $39.53 | $39.60 | $38.87 | $39.35 | 142,454 |
| 12/3/2025 | $40.69 | $40.69 | $38.95 | $39.68 | 165,870 |
| 12/2/2025 | $41.70 | $41.84 | $41.02 | $41.70 | 24,901 |
| 12/1/2025 | $40.67 | $41.70 | $40.65 | $41.65 | 24,603 |
| 11/28/2025 | $40.65 | $41.72 | $40.60 | $41.04 | 52,604 |
| 11/27/2025 | $40.70 | $41.05 | $40.26 | $41.05 | 16,072 |
| 11/26/2025 | $40.38 | $40.80 | $40.26 | $40.53 | 91,181 |
| 11/25/2025 | $40.59 | $40.59 | $39.69 | $39.84 | 44,628 |
| 11/24/2025 | $39.83 | $41.22 | $39.50 | $40.93 | 72,336 |
| 11/21/2025 | $40.17 | $40.59 | $39.66 | $39.74 | 77,241 |
| 11/20/2025 | $42.42 | $42.42 | $40.27 | $40.33 | 138,735 |
| 11/19/2025 | $43.16 | $43.16 | $41.51 | $42.01 | 93,152 |
| 11/18/2025 | $42.14 | $44.00 | $41.81 | $43.55 | 121,075 |
| 11/17/2025 | $42.37 | $42.68 | $41.88 | $42.16 | 61,475 |
| 11/14/2025 | $43.61 | $43.61 | $42.40 | $42.49 | 81,612 |
| 11/13/2025 | $44.29 | $44.55 | $43.79 | $44.14 | 41,635 |
| 11/12/2025 | $43.45 | $44.47 | $43.18 | $44.22 | 48,094 |
| 11/11/2025 | $42.73 | $43.50 | $42.59 | $43.44 | 57,135 |
| 11/10/2025 | $42.34 | $43.10 | $42.31 | $42.82 | 51,193 |
| 11/7/2025 | $41.73 | $42.34 | $41.59 | $42.17 | 52,370 |
| 11/6/2025 | $41.93 | $42.16 | $41.57 | $41.94 | 67,035 |
| 11/5/2025 | $41.45 | $42.08 | $41.03 | $41.98 | 51,933 |
| 11/4/2025 | $41.96 | $42.20 | $41.60 | $41.81 | 60,495 |
| 11/3/2025 | $43.24 | $43.24 | $41.18 | $42.09 | 140,979 |
| 10/31/2025 | $42.42 | $43.42 | $42.25 | $42.85 | 138,769 |
| 10/30/2025 | $41.90 | $42.32 | $41.66 | $41.71 | 39,412 |
| 10/29/2025 | $42.19 | $42.39 | $41.93 | $42.08 | 105,294 |
| 10/28/2025 | $42.01 | $42.70 | $41.94 | $42.22 | 143,172 |
| 10/27/2025 | $42.15 | $42.18 | $41.65 | $41.92 | 187,997 |
| 10/24/2025 | $42.62 | $42.64 | $41.91 | $41.92 | 423,214 |
| 10/23/2025 | $43.17 | $43.17 | $42.13 | $42.70 | 382,574 |
| 10/22/2025 | $43.79 | $44.29 | $42.65 | $42.80 | 510,829 |
| 10/21/2025 | $47.69 | $47.69 | $47.22 | $47.58 | 62,799 |
| 10/20/2025 | $46.34 | $47.71 | $46.34 | $47.44 | 52,169 |
| 10/17/2025 | $45.51 | $46.02 | $45.26 | $45.93 | 24,113 |
| 10/16/2025 | $46.47 | $46.50 | $45.02 | $45.28 | 32,392 |
| 10/15/2025 | $46.39 | $46.66 | $46.08 | $46.09 | 46,206 |
| 10/14/2025 | $46.29 | $46.82 | $46.03 | $46.56 | 32,360 |