Netflix, Inc.NFLXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/11/2025 | $111.76 | $113.92 | $111.28 | $113.64 | 27.97M |
| 11/10/2025 | $110.67 | $112.82 | $110.41 | $112.01 | 36.93M |
| 11/7/2025 | $109.42 | $110.82 | $108.75 | $110.37 | 44.13M |
| 11/6/2025 | $109.46 | $110.37 | $108.51 | $109.70 | 36.53M |
| 11/5/2025 | $108.50 | $110.09 | $107.34 | $109.85 | 35.54M |
| 11/4/2025 | $110.00 | $110.46 | $108.67 | $109.30 | 38.72M |
| 11/3/2025 | $113.32 | $113.35 | $107.52 | $110.01 | 58.63M |
| 10/31/2025 | $110.54 | $113.49 | $110.20 | $111.89 | 68.67M |
| 10/30/2025 | $109.44 | $110.62 | $108.81 | $108.90 | 41.58M |
| 10/29/2025 | $109.98 | $110.86 | $109.60 | $110.04 | 33.99M |
| 10/28/2025 | $109.40 | $111.70 | $109.30 | $110.25 | 40.21M |
| 10/27/2025 | $110.07 | $110.23 | $108.73 | $109.46 | 46.91M |
| 10/24/2025 | $111.10 | $111.45 | $109.44 | $109.47 | 60.28M |
| 10/23/2025 | $112.69 | $112.78 | $109.97 | $111.36 | 68.50M |
| 10/22/2025 | $114.29 | $115.76 | $111.25 | $111.64 | 147.89M |
| 10/21/2025 | $124.28 | $124.86 | $123.18 | $124.14 | 65.08M |
| 10/20/2025 | $120.79 | $124.78 | $120.69 | $123.86 | 39.86M |
| 10/17/2025 | $118.36 | $120.31 | $117.90 | $119.94 | 29.57M |
| 10/16/2025 | $121.22 | $121.67 | $117.60 | $118.36 | 28.33M |
| 10/15/2025 | $121.30 | $121.96 | $120.16 | $120.33 | 20.25M |