Netflix, Inc.NFLXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $82.20 | $82.20 | $79.87 | $81.47 | 42.01M |
| 2/6/2026 | $81.02 | $82.49 | $80.65 | $82.20 | 46.15M |
| 2/5/2026 | $81.49 | $83.30 | $80.54 | $80.87 | 54.81M |
| 2/4/2026 | $79.99 | $81.44 | $79.22 | $80.16 | 48.96M |
| 2/3/2026 | $82.23 | $82.45 | $79.62 | $79.94 | 49.79M |
| 2/2/2026 | $83.53 | $85.27 | $82.72 | $82.76 | 41.45M |
| 1/30/2026 | $83.10 | $84.06 | $82.78 | $83.49 | 45.76M |
| 1/29/2026 | $84.31 | $84.38 | $82.35 | $83.16 | 42.28M |
| 1/28/2026 | $85.63 | $86.47 | $84.30 | $84.64 | 37.76M |
| 1/27/2026 | $85.28 | $85.60 | $83.88 | $85.58 | 37.79M |
| 1/26/2026 | $86.92 | $86.94 | $85.35 | $85.70 | 40.94M |
| 1/23/2026 | $83.43 | $86.30 | $83.28 | $86.12 | 64.52M |
| 1/22/2026 | $85.02 | $85.10 | $82.98 | $83.54 | 69.11M |
| 1/21/2026 | $82.52 | $86.00 | $81.93 | $85.36 | 127.94M |
| 1/20/2026 | $88.97 | $89.90 | $87.02 | $87.26 | 109.73M |
| 1/16/2026 | $88.34 | $88.51 | $87.78 | $88.00 | 48.13M |
| 1/15/2026 | $89.02 | $89.89 | $87.82 | $88.05 | 36.95M |
| 1/14/2026 | $91.24 | $91.58 | $87.95 | $88.55 | 49.74M |
| 1/13/2026 | $89.44 | $91.15 | $89.07 | $90.32 | 45.22M |
| 1/12/2026 | $89.69 | $90.34 | $89.33 | $89.41 | 36.29M |
| 1/9/2026 | $90.03 | $90.05 | $88.32 | $89.46 | 55.58M |
| 1/8/2026 | $90.45 | $91.25 | $89.58 | $90.53 | 40.07M |
| 1/7/2026 | $91.56 | $92.42 | $90.06 | $90.73 | 36.53M |
| 1/6/2026 | $91.54 | $91.64 | $89.74 | $90.65 | 43.33M |
| 1/5/2026 | $90.92 | $92.63 | $90.84 | $91.46 | 39.18M |
| 1/2/2026 | $94.13 | $94.13 | $90.81 | $90.99 | 41.16M |
| 12/31/2025 | $93.60 | $94.31 | $93.20 | $93.76 | 23.50M |
| 12/30/2025 | $93.52 | $93.99 | $93.34 | $93.78 | 23.42M |
| 12/29/2025 | $93.99 | $94.97 | $93.63 | $94.15 | 24.49M |
| 12/26/2025 | $93.48 | $94.69 | $93.27 | $94.47 | 22.07M |
| 12/24/2025 | $93.11 | $93.68 | $92.67 | $93.64 | 12.43M |
| 12/23/2025 | $93.40 | $93.81 | $91.33 | $93.50 | 25.90M |
| 12/22/2025 | $94.71 | $94.71 | $92.91 | $93.23 | 39.48M |
| 12/19/2025 | $93.57 | $95.54 | $93.45 | $94.39 | 78.99M |
| 12/18/2025 | $95.02 | $95.81 | $93.59 | $94.00 | 37.24M |
| 12/17/2025 | $95.98 | $97.33 | $94.46 | $94.79 | 50.47M |
| 12/16/2025 | $93.88 | $94.93 | $93.32 | $94.57 | 34.27M |
| 12/15/2025 | $96.02 | $96.37 | $93.53 | $93.77 | 40.02M |
| 12/12/2025 | $95.50 | $96.92 | $94.65 | $95.19 | 49.32M |
| 12/11/2025 | $93.90 | $94.82 | $92.76 | $94.09 | 43.95M |
| 12/10/2025 | $96.74 | $96.97 | $92.35 | $92.71 | 74.13M |
| 12/9/2025 | $97.03 | $97.24 | $95.45 | $96.71 | 51.75M |
| 12/8/2025 | $99.87 | $99.89 | $95.30 | $96.79 | 100.91M |
| 12/5/2025 | $98.78 | $104.79 | $97.74 | $100.24 | 133.36M |
| 12/4/2025 | $103.57 | $103.80 | $101.77 | $103.22 | 51.78M |
| 12/3/2025 | $106.59 | $106.87 | $102.03 | $103.96 | 53.59M |
| 12/2/2025 | $109.21 | $109.73 | $107.52 | $109.35 | 25.76M |
| 12/1/2025 | $106.51 | $109.34 | $106.31 | $109.13 | 24.87M |
| 11/28/2025 | $106.44 | $107.94 | $106.24 | $107.58 | 15.02M |
| 11/26/2025 | $105.74 | $106.95 | $105.22 | $106.14 | 27.95M |
| 11/25/2025 | $106.12 | $106.30 | $103.82 | $104.40 | 35.12M |
| 11/24/2025 | $104.25 | $108.04 | $103.32 | $106.97 | 62.92M |
| 11/21/2025 | $105.13 | $106.53 | $103.81 | $104.31 | 41.23M |
| 11/20/2025 | $111.00 | $111.10 | $105.39 | $105.67 | 36.92M |
| 11/19/2025 | $113.00 | $113.34 | $108.61 | $110.00 | 31.87M |
| 11/18/2025 | $110.29 | $115.25 | $109.20 | $114.09 | 43.44M |
| 11/17/2025 | $110.75 | $111.85 | $109.55 | $110.29 | 26.08M |
| 11/14/2025 | $114.27 | $114.27 | $110.72 | $111.22 | 47.38M |
| 11/13/2025 | $115.85 | $116.73 | $114.57 | $115.42 | 40.14M |
| 11/12/2025 | $113.82 | $116.43 | $112.83 | $115.75 | 39.22M |