NFLX(NFLX)
NFLX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $71.69 | $75.20 | $71.53 | $73.81 | 74.99M |
| 6/25/2026 | $71.33 | $72.94 | $70.86 | $70.90 | 44.58M |
| 6/24/2026 | $72.69 | $73.45 | $71.63 | $71.84 | 48.00M |
| 6/23/2026 | $73.26 | $73.96 | $72.63 | $72.82 | 50.81M |
| 6/22/2026 | $76.14 | $77.09 | $71.81 | $72.88 | 82.20M |
| 6/18/2026 | $76.93 | $78.24 | $76.12 | $77.38 | 91.92M |
| 6/17/2026 | $78.10 | $78.44 | $76.76 | $76.96 | 50.34M |
| 6/16/2026 | $81.90 | $81.93 | $77.71 | $78.72 | 65.05M |
| 6/15/2026 | $80.61 | $81.71 | $80.46 | $81.67 | 36.43M |
| 6/12/2026 | $81.58 | $82.00 | $79.28 | $80.34 | 35.34M |
| 6/11/2026 | $81.87 | $82.10 | $80.09 | $81.27 | 33.42M |
| 6/10/2026 | $81.71 | $82.75 | $80.98 | $82.00 | 36.30M |
| 6/9/2026 | $82.13 | $82.34 | $81.34 | $81.41 | 34.79M |
| 6/8/2026 | $81.66 | $83.08 | $81.34 | $82.64 | 33.06M |
| 6/5/2026 | $82.33 | $82.75 | $81.00 | $82.18 | 43.47M |
| 6/4/2026 | $83.19 | $83.70 | $81.37 | $81.56 | 39.34M |
| 6/3/2026 | $82.91 | $83.31 | $81.10 | $81.52 | 36.71M |
| 6/2/2026 | $85.61 | $85.98 | $83.29 | $83.33 | 42.95M |
| 6/1/2026 | $85.73 | $87.23 | $85.32 | $85.85 | 32.75M |
| 5/29/2026 | $86.20 | $86.67 | $85.66 | $86.02 | 39.79M |
| 5/28/2026 | $86.90 | $87.04 | $85.59 | $86.36 | 38.80M |
| 5/27/2026 | $87.05 | $88.50 | $86.82 | $87.35 | 22.57M |
| 5/26/2026 | $88.40 | $88.73 | $87.25 | $87.68 | 24.01M |
| 5/22/2026 | $89.10 | $89.97 | $88.17 | $88.60 | 23.85M |
| 5/21/2026 | $88.03 | $90.37 | $87.52 | $89.30 | 28.61M |
| 5/20/2026 | $88.52 | $88.55 | $87.50 | $88.09 | 23.46M |
| 5/19/2026 | $90.14 | $91.48 | $88.69 | $89.33 | 34.55M |
| 5/18/2026 | $86.50 | $89.82 | $86.33 | $89.65 | 35.80M |
| 5/15/2026 | $87.69 | $89.49 | $86.69 | $87.02 | 32.34M |
| 5/14/2026 | $87.62 | $88.50 | $86.65 | $86.94 | 29.41M |
| 5/13/2026 | $86.57 | $88.62 | $86.28 | $87.56 | 30.82M |
| 5/12/2026 | $85.91 | $89.17 | $85.81 | $87.66 | 43.56M |
| 5/11/2026 | $86.53 | $87.34 | $85.10 | $85.45 | 40.56M |
| 5/8/2026 | $87.71 | $88.04 | $87.21 | $87.49 | 36.22M |
| 5/7/2026 | $88.20 | $89.40 | $88.13 | $88.25 | 30.63M |
| 5/6/2026 | $87.15 | $88.55 | $86.72 | $88.27 | 41.93M |
| 5/5/2026 | $91.18 | $91.28 | $87.57 | $87.89 | 51.96M |
| 5/4/2026 | $92.10 | $92.33 | $90.89 | $91.02 | 25.93M |
| 5/1/2026 | $94.42 | $94.70 | $91.90 | $92.06 | 30.41M |
| 4/30/2026 | $91.35 | $94.22 | $90.77 | $93.61 | 40.92M |
| 4/29/2026 | $91.23 | $92.86 | $90.86 | $92.12 | 26.12M |
| 4/28/2026 | $91.50 | $92.34 | $90.02 | $92.27 | 33.42M |
| 4/27/2026 | $92.05 | $92.84 | $91.30 | $91.37 | 29.71M |
| 4/24/2026 | $92.57 | $93.28 | $91.80 | $92.44 | 32.55M |
| 4/23/2026 | $94.06 | $94.64 | $92.07 | $92.82 | 37.49M |
| 4/22/2026 | $93.06 | $93.85 | $92.77 | $93.24 | 33.69M |
| 4/21/2026 | $94.00 | $94.65 | $92.37 | $92.58 | 61.96M |
| 4/20/2026 | $97.14 | $97.60 | $93.54 | $94.83 | 63.30M |
| 4/17/2026 | $96.37 | $98.74 | $95.10 | $97.31 | 125.96M |
| 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 |