Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Netflix, Inc. logo
NFLX
Netflix, Inc.
20:00:01
77.38 $
0.0000 (%0.00)
Previous Close: 76.96
Day Low₺76.12
Day High₺78.22
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NFLX: Netflix, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 89.1184
CLOSE 89.0315

Low

LOW 75.01

High

HIGH 108.95
DATEOPENHIGHLOWCLOSE
01/02/202694.1394.1390.8190.99
01/05/202690.9292.6390.8491.46
01/06/202691.5491.6489.7490.65
01/07/202691.5692.4290.0690.73
01/08/202690.4591.2589.5890.53
01/09/202690.0390.0588.3289.46
01/12/202689.6990.3489.3389.41
01/13/202689.4491.1589.0790.32
01/14/202691.2491.5887.9588.55
01/15/202689.0289.8987.8288.05
01/16/202688.3488.5187.7888
01/20/202688.9789.987.0287.26
01/21/202682.528681.9385.36
01/22/202685.0285.182.9883.54
01/23/202683.4386.383.2886.12
01/26/202686.9286.9485.3585.7
01/27/202685.2885.683.8885.58
01/28/202685.6386.4784.384.64
01/29/202684.3184.3882.3583.16
01/30/202683.184.0682.7883.49
02/02/202683.5385.2782.7282.76
02/03/202682.2382.4579.6279.94
02/04/202679.9981.4479.2280.16
02/05/202681.4983.380.5480.87
02/06/202681.0282.4980.6582.2
02/09/202682.1882.2179.8781.47
02/10/202682.7284.6682.0982.21
02/11/202681.9682.4879.4579.62
02/12/202679.1179.1575.2375.86
02/13/202676.1477.1875.5376.87
02/17/202676.9277.8775.377
02/18/202677.3278.3276.2877.99
02/19/202677.7578.776.5977
02/20/202676.6178.8576.478.67
02/23/202677.7977.8375.0176.02
02/24/202675.7378.1275.2178.04
02/25/202679.4383.1279.2582.7
02/26/202683.286.582.884.59
02/27/202694.396.7590.5896.24
03/02/202695.2698.0795.297.09
03/03/202696.0198.4695.3397.7
03/04/202697.1199.7596.9998.66
03/05/202698.5100.1998.199.17
03/06/202699.3399.8897.499.02
03/09/202697.798.9496.5898.32
03/10/202697.8198.4996.2996.94
03/11/202697.419894.6994.89
03/12/202694.8695.493.8794.31
03/13/202694.6495.6894.2495.31
03/16/202695.5896.194.3695.2
03/17/202695.396.3494.0194.36
03/18/202694.4595.3493.6194.7
03/19/202694.3195.7590.7891.74
03/20/202691.3191.8890.6991.82
03/23/202692.0493.9891.8693.38
03/24/202692.7993.7490.8290.92
03/25/202691.7192.5291.2492.28
03/26/202691.5295.8691.0193.32
03/27/202694.5795.5892.7493.43
03/30/202692.7594.4992.2292.97
03/31/202693.0396.2693.0396.15
04/01/202696.4797.294.2695.55
04/02/202695.2798.7195.1798.66
04/06/2026100.96102.6997.9798.93
04/07/202698.5599.8898.2598.82
04/08/2026100.32100.497.4499.39
04/09/202699.63102.3499.08102.05
04/10/2026102.47103.08101.46103.01
04/13/2026103.03103.67102.06103.16
04/14/2026103.12106.57103.04106.28
04/15/2026105.98107.85105.04107.71
04/16/2026107.47108.95106.62107.79
04/17/202696.3798.7495.197.31
04/20/202697.1497.693.5494.83
04/21/20269494.6592.3792.58
04/22/202693.0693.8592.7793.24
04/23/202694.0694.6492.0792.82
04/24/202692.5793.2891.892.44
04/27/202692.0592.8491.391.37
04/28/202691.592.3490.0292.27
04/29/202691.2392.8690.8692.12
04/30/202691.3594.2290.7793.61
05/01/202694.4294.791.992.06
05/04/202692.192.3390.8991.02
05/05/202691.1891.2887.5787.89
05/06/202687.1588.5586.7288.27
05/07/202688.289.488.1388.25
05/08/202687.7188.0487.2187.49
05/11/202686.5387.3485.185.45
05/12/202685.9189.1785.8187.66
05/13/202686.5788.6286.2887.56
05/14/202687.6288.586.6586.94
05/15/202687.6989.4986.6987.02
05/18/202686.589.8286.3389.65
05/19/202690.1491.4888.6989.33
05/20/202688.5288.5587.588.09
05/21/202688.0390.3787.5289.3
05/22/202689.189.9788.1788.6
05/26/202688.488.7387.2587.68
05/27/202687.0588.586.8287.35
05/28/202686.987.0485.5986.36
05/29/202686.286.6785.6686.02
06/01/202685.7387.2385.3285.85
06/02/202685.6185.9883.2983.33
06/03/202682.9183.3181.181.52
06/04/202683.1983.781.3781.56
06/05/202682.3382.758182.18
06/08/202681.6683.0881.3482.64
06/09/202682.1382.3481.3481.41
06/10/202681.7182.7580.9882
06/11/202681.8782.180.0981.27
06/12/202681.588279.2880.34
06/15/202680.6181.7180.4681.67
06/16/202681.981.9377.7178.72
06/17/202678.178.4476.7676.96
06/18/202676.9378.2476.1277.38