Home

Netflix (NFLX)

103.62
-5.73 (-5.24%)
NASDAQ · Last Trade: Dec 3rd, 1:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Netflix (NFLX)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025109.21109.73107.52109.3525,734,693109.35
12/01/2025106.51109.33106.31109.1924,838,533109.19
11/28/2025106.43107.94106.24107.5815,022,087107.58
11/26/2025105.74106.95105.22106.1127,951,038106.11
11/25/2025106.12106.30103.82104.4035,067,299104.40
11/24/2025104.25108.04103.32106.9763,421,964106.97
11/21/2025105.13106.53103.81104.3141,232,702104.31
11/20/2025111.00111.10105.39105.6736,800,483105.67
11/19/2025113.00113.34108.61110.0031,788,249110.00
11/18/2025110.29115.25109.20114.0943,371,587114.09
11/17/2025110.75111.85109.55110.2926,019,989110.29
11/14/20251,142.731,142.731,107.211,112.174,760,919111.22
11/13/20251,158.501,167.331,145.691,154.234,009,111115.42
11/12/20251,138.171,164.341,128.261,157.503,915,406115.75
11/11/20251,117.601,139.221,112.801,136.442,791,909113.64
11/10/20251,106.711,128.201,104.051,120.073,688,609112.01
11/07/20251,094.181,108.221,087.501,103.664,420,411110.37
11/06/20251,094.581,103.701,085.131,097.023,656,258109.70
11/05/20251,085.001,100.851,073.371,098.463,548,412109.85
11/04/20251,099.991,104.601,086.681,092.963,863,307109.30
11/03/20251,133.241,133.501,075.151,100.095,853,610110.01
10/31/20251,105.391,134.881,101.981,118.866,866,773111.89
10/30/20251,094.401,106.161,088.111,089.004,176,611108.90
10/29/20251,099.841,108.551,096.001,100.413,394,100110.04
10/28/20251,094.001,116.981,093.011,102.504,017,400110.25
10/27/20251,100.671,102.281,087.301,094.564,687,167109.46
10/24/20251,111.001,114.511,094.411,094.696,040,442109.47
10/23/20251,126.901,127.831,099.731,113.596,843,713111.36
10/22/20251,142.901,157.601,112.511,116.3714,883,342111.64
10/21/20251,242.831,248.601,231.761,241.356,457,643124.14
10/20/20251,207.881,247.761,206.901,238.563,981,904123.86
10/17/20251,183.601,203.121,178.951,199.362,957,103119.94
10/16/20251,212.151,216.711,176.001,183.592,832,219118.36
10/15/20251,213.011,219.621,201.611,203.292,024,346120.33
10/14/20251,214.751,224.291,203.101,215.352,361,600121.53
10/13/20251,221.351,231.121,206.811,219.032,460,051121.90
10/10/20251,229.001,247.001,219.101,220.084,280,514122.01
10/09/20251,214.251,237.501,211.821,231.072,822,748123.11
10/08/20251,197.111,217.391,192.001,214.252,849,526121.42
10/07/20251,177.791,201.361,177.461,191.063,307,940119.11
10/06/20251,160.371,163.581,145.451,163.312,967,313116.33
10/03/20251,165.001,168.001,143.221,153.323,137,366115.33
10/02/20251,161.501,163.331,134.001,162.534,681,801116.25
10/01/20251,175.491,179.141,163.211,170.904,107,555117.09
9/30/20251,206.411,208.501,178.001,198.923,827,523119.89
9/29/20251,205.001,224.491,187.541,206.413,032,312120.64
9/26/20251,205.421,214.001,200.001,210.611,949,932121.06
9/25/20251,203.091,216.841,191.511,208.241,997,317120.82
9/24/20251,218.611,221.501,194.201,203.952,772,068120.39
9/23/20251,227.331,227.791,208.471,218.472,498,063121.85
9/22/20251,221.901,229.761,214.241,227.372,545,774122.74
9/19/20251,218.621,229.951,208.101,226.974,947,666122.70
9/18/20251,220.821,233.001,205.501,207.783,166,550120.78
9/17/20251,221.021,233.931,206.601,228.503,457,274122.85
9/16/20251,205.641,209.001,197.281,200.512,403,792120.05
9/15/20251,188.401,207.241,173.211,202.262,908,390120.23
9/12/20251,203.061,211.781,182.401,188.443,785,064118.84
9/11/20251,251.001,253.441,192.001,203.505,678,452120.35
9/10/20251,263.971,267.001,246.351,247.712,699,918124.77
9/09/20251,246.671,265.721,246.671,263.252,218,781126.33
9/08/20251,248.541,252.041,232.001,244.761,914,439124.48
9/05/20251,260.001,267.101,239.021,243.822,379,674124.38
9/04/20251,223.201,257.481,223.091,257.483,022,446125.75
9/03/20251,205.141,227.001,203.381,226.182,467,737122.62