NFLX(NFLX)
NFLX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $96.37 | $98.74 | $95.10 | $97.31 | 125.24M |
| 4/16/2026 | $107.47 | $108.95 | $106.62 | $107.79 | 64.93M |
| 4/15/2026 | $105.98 | $107.85 | $105.04 | $107.71 | 38.02M |
| 4/14/2026 | $103.12 | $106.57 | $103.04 | $106.28 | 40.53M |
| 4/13/2026 | $103.03 | $103.67 | $102.06 | $103.16 | 26.04M |
| 4/10/2026 | $102.47 | $103.08 | $101.46 | $103.01 | 25.77M |
| 4/9/2026 | $99.63 | $102.34 | $99.08 | $102.05 | 35.09M |
| 4/8/2026 | $100.32 | $100.40 | $97.44 | $99.39 | 30.96M |
| 4/7/2026 | $98.55 | $99.88 | $98.25 | $98.82 | 25.02M |
| 4/6/2026 | $100.96 | $102.69 | $97.97 | $98.93 | 37.03M |
| 4/2/2026 | $95.27 | $98.71 | $95.17 | $98.66 | 37.07M |
| 4/1/2026 | $96.47 | $97.20 | $94.26 | $95.55 | 30.44M |
| 3/31/2026 | $93.03 | $96.26 | $93.03 | $96.15 | 54.27M |
| 3/30/2026 | $92.75 | $94.49 | $92.22 | $92.97 | 32.38M |
| 3/27/2026 | $94.57 | $95.58 | $92.74 | $93.43 | 44.59M |
| 3/26/2026 | $91.52 | $95.86 | $91.01 | $93.32 | 59.52M |
| 3/25/2026 | $91.71 | $92.52 | $91.24 | $92.28 | 29.55M |
| 3/24/2026 | $92.79 | $93.74 | $90.82 | $90.92 | 28.94M |
| 3/23/2026 | $92.04 | $93.98 | $91.86 | $93.38 | 34.32M |
| 3/20/2026 | $91.31 | $91.88 | $90.69 | $91.82 | 61.68M |
| 3/19/2026 | $94.31 | $95.75 | $90.78 | $91.74 | 40.17M |
| 3/18/2026 | $94.45 | $95.34 | $93.61 | $94.70 | 27.88M |
| 3/17/2026 | $95.30 | $96.34 | $94.01 | $94.36 | 26.43M |
| 3/16/2026 | $95.58 | $96.10 | $94.36 | $95.20 | 34.93M |
| 3/13/2026 | $94.64 | $95.68 | $94.24 | $95.31 | 29.88M |
| 3/12/2026 | $94.86 | $95.40 | $93.87 | $94.31 | 34.21M |
| 3/11/2026 | $97.41 | $98.00 | $94.69 | $94.89 | 33.96M |
| 3/10/2026 | $97.81 | $98.49 | $96.29 | $96.94 | 41.03M |
| 3/9/2026 | $97.70 | $98.94 | $96.58 | $98.32 | 48.59M |
| 3/6/2026 | $99.33 | $99.88 | $97.40 | $99.02 | 41.20M |
| 3/5/2026 | $98.50 | $100.19 | $98.10 | $99.17 | 53.40M |
| 3/4/2026 | $97.11 | $99.75 | $96.99 | $98.66 | 52.60M |
| 3/3/2026 | $96.01 | $98.46 | $95.33 | $97.70 | 59.15M |
| 3/2/2026 | $95.26 | $98.07 | $95.20 | $97.09 | 79.92M |
| 2/27/2026 | $94.30 | $96.75 | $90.58 | $96.24 | 200.77M |
| 2/26/2026 | $83.20 | $86.50 | $82.80 | $84.59 | 85.64M |
| 2/25/2026 | $79.43 | $83.12 | $79.25 | $82.70 | 69.32M |
| 2/24/2026 | $75.73 | $78.12 | $75.21 | $78.04 | 33.08M |
| 2/23/2026 | $77.79 | $77.83 | $75.01 | $76.02 | 38.36M |
| 2/20/2026 | $76.61 | $78.85 | $76.40 | $78.67 | 32.41M |
| 2/19/2026 | $77.75 | $78.70 | $76.59 | $77.00 | 30.14M |
| 2/18/2026 | $77.32 | $78.32 | $76.28 | $77.99 | 29.88M |
| 2/17/2026 | $76.92 | $77.87 | $75.30 | $77.00 | 35.96M |
| 2/13/2026 | $76.14 | $77.18 | $75.53 | $76.87 | 42.29M |
| 2/12/2026 | $79.11 | $79.15 | $75.23 | $75.86 | 73.52M |
| 2/11/2026 | $81.96 | $82.48 | $79.45 | $79.62 | 40.84M |
| 2/10/2026 | $82.72 | $84.66 | $82.09 | $82.21 | 43.60M |
| 2/9/2026 | $82.18 | $82.21 | $79.87 | $81.47 | 42.20M |
| 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 |