Dark

NFLX
Netflix Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:59 PM EDT

79.62USD-0.649%(-0.52)23,773,823

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

80.24USD+0.119%(+0.10)72,807

After-hours

Aug 21, 2026 4:55:30 PM EDT

79.55USD-0.088%(-0.07)723,370

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	80.2900	80.4900	79.1700	79.5900	-0.686%	23,773,823	0.000%
2026-08-20	80.1400	81.0800	79.5850	80.1400	-0.100%	27,118,417	-0.686%
2026-08-19	78.2450	81.1600	78.1000	80.2200	+3.150%	31,461,786	-0.785%
2026-08-18	77.4250	79.0972	76.3400	77.7700	+2.302%	36,151,267	+2.340%
2026-08-17	77.8000	78.5300	75.4650	76.0200	-2.738%	30,752,977	+4.696%
2026-08-14	78.4800	78.7300	77.7601	78.1600	-0.102%	26,750,962	+1.830%
2026-08-13	76.0100	78.4000	75.4400	78.2400	+5.431%	41,452,857	+1.725%
2026-08-12	74.3500	74.6700	73.5702	74.2100	-0.776%	20,773,131	+7.250%
2026-08-11	76.2000	76.8950	74.4800	74.7900	-1.966%	27,840,513	+6.418%
2026-08-10	73.7950	76.3200	73.5700	76.2900	+2.900%	26,959,938	+4.326%
2026-08-07	73.1200	74.5000	73.0750	74.1400	+0.611%	24,818,997	+7.351%
2026-08-06	75.1400	75.2100	73.1002	73.6900	-0.687%	28,892,689	+8.007%
2026-08-05	75.1100	75.3000	73.1550	74.2000	+0.856%	28,969,444	+7.264%
2026-08-04	72.5100	73.7450	72.3000	73.5700	+0.327%	42,877,877	+8.183%
2026-08-03	72.7700	73.9500	72.1800	73.3300	+2.259%	33,922,301	+8.537%
2026-07-31	71.9650	72.7500	71.1050	71.7100	-1.995%	35,847,453	+10.989%
2026-07-30	71.4800	73.3200	70.5500	73.1700	-0.625%	54,261,029	+8.774%
2026-07-29	72.1900	73.7350	71.7500	73.6300	+1.713%	43,737,593	+8.095%
2026-07-28	72.0700	73.7550	71.2300	72.3900	+2.827%	47,160,167	+9.946%
2026-07-27	70.5900	71.6500	69.8600	70.4000	+0.442%	39,090,757	+13.054%
2026-07-24	69.2900	70.6800	67.9704	70.0900	+1.742%	37,593,515	+13.554%
2026-07-23	68.5700	69.3550	67.6700	68.8900	+0.525%	45,029,061	+15.532%
2026-07-22	69.3700	70.5700	68.3500	68.5300	-0.204%	44,947,332	+16.139%
2026-07-21	67.4200	68.7500	66.7250	68.6700	+1.583%	56,565,791	+15.902%
2026-07-20	68.3150	68.3800	66.6900	67.6000	-1.958%	60,669,126	+17.737%
2026-07-17	65.4800	69.4900	65.0800	68.9500	-7.263%	142,029,238	+15.431%
2026-07-16	73.9500	74.6800	72.9401	74.3500	+0.909%	77,505,205	+7.048%
2026-07-15	73.7850	75.0600	73.1300	73.6800	+0.204%	32,854,300	+8.021%
2026-07-14	72.6350	74.0050	72.2775	73.5300	-0.406%	32,870,108	+8.242%
2026-07-13	73.9000	75.4500	73.7100	73.8300	+0.627%	35,101,790	+7.802%
2026-07-10	75.4400	75.6986	72.5100	73.3700	-2.783%	46,685,796	+8.478%
2026-07-09	74.2950	75.5500	74.0200	75.4700	-0.159%	36,305,650	+5.459%
2026-07-08	76.2700	76.6400	74.8900	75.5900	-0.774%	34,373,499	+5.292%
2026-07-07	77.8800	78.1900	76.1000	76.1800	+0.210%	33,257,275	+4.476%
2026-07-06	77.0750	77.8400	75.7100	76.0200	-2.099%	45,056,559	+4.696%
2026-07-02	75.0900	78.4400	74.9100	77.6500	+4.664%	55,541,744	+2.498%
2026-07-01	72.5900	74.3550	72.3300	74.1900	+3.908%	43,841,750	+7.279%
2026-06-30	73.5900	73.7450	71.0000	71.4000	-3.226%	49,240,896	+11.471%
2026-06-29	74.6150	76.0689	73.7300	73.7800	-0.041%	42,429,604	+7.875%
2026-06-26	71.6900	75.2000	71.5300	73.8100	+4.104%	74,990,266	+7.831%
2026-06-25	71.3300	72.9400	70.8600	70.9000	-1.308%	44,581,986	+12.257%
2026-06-24	72.6850	73.4500	71.6250	71.8400	-1.346%	48,001,655	+10.788%
2026-06-23	73.2600	73.9607	72.6300	72.8200	-0.082%	50,806,831	+9.297%
2026-06-22	76.1350	77.0900	71.8100	72.8800	-5.815%	82,203,261	+9.207%
2026-06-18	76.9300	78.2350	76.1200	77.3800	+0.546%	91,920,415	+2.856%
2026-06-17	78.1000	78.4450	76.7600	76.9600	-2.236%	50,338,783	+3.417%
2026-06-16	81.9000	81.9300	77.7100	78.7200	-3.612%	65,054,026	+1.105%
2026-06-15	80.6150	81.7100	80.4600	81.6700	+1.655%	36,430,802	-2.547%
2026-06-12	81.5750	82.0000	79.2800	80.3400	-1.144%	35,344,170	-0.934%
2026-06-11	81.8700	82.1000	80.0900	81.2700	-0.890%	33,417,643	-2.067%
2026-06-10	81.7100	82.7500	80.9772	82.0000	+0.725%	36,304,581	-2.939%
2026-06-09	82.1250	82.3400	81.3400	81.4100	-1.488%	34,787,190	-2.236%
2026-06-08	81.6600	83.0798	81.3400	82.6400	+0.560%	33,056,689	-3.691%
2026-06-05	82.3250	82.7540	81.0000	82.1800	+0.760%	43,474,113	-3.152%
2026-06-04	83.1900	83.7000	81.3700	81.5600	+0.049%	39,338,810	-2.415%
2026-06-03	82.9100	83.3100	81.1001	81.5200	-2.172%	36,714,743	-2.368%
2026-06-02	85.6050	85.9799	83.2900	83.3300	-2.935%	42,879,608	-4.488%
2026-06-01	85.7250	87.2250	85.3150	85.8500	-0.198%	32,747,222	-7.292%
2026-05-29	86.2000	86.6700	85.6600	86.0200	-0.394%	39,793,616	-7.475%
2026-05-28	86.8950	87.0400	85.5850	86.3600	-1.133%	38,799,788	-7.839%
2026-05-27	87.0460	88.4950	86.8200	87.3500	-0.376%	22,569,239	-8.884%
2026-05-26	88.4000	88.7300	87.2500	87.6800	-1.038%	24,014,542	-9.227%
2026-05-22	89.1000	89.9699	88.1700	88.6000	-0.784%	23,847,195	-10.169%
2026-05-21	88.0300	90.3699	87.5201	89.3000	+1.374%	28,593,337	-10.873%
2026-05-20	88.5150	88.5500	87.5000	88.0900	-1.388%	23,463,364	-9.649%
2026-05-19	90.1400	91.4800	88.6900	89.3300	-0.357%	34,545,329	-10.903%
2026-05-18	86.4950	89.8150	86.3300	89.6500	+3.022%	35,800,482	-11.221%
2026-05-15	87.6900	89.4900	86.6850	87.0200	+0.092%	32,335,655	-8.538%
2026-05-14	87.6200	88.5000	86.6500	86.9400	-0.708%	29,408,300	-8.454%
2026-05-13	86.5650	88.6200	86.2800	87.5600	-0.114%	30,823,502	-9.102%
2026-05-12	85.9050	89.1700	85.8100	87.6600	+2.586%	43,556,587	-9.206%
2026-05-11	86.5250	87.3400	85.1000	85.4500	-2.332%	40,556,459	-6.858%
2026-05-08	87.7100	88.0400	87.2100	87.4900	-0.861%	36,215,113	-9.030%
2026-05-07	88.2000	89.3991	88.1300	88.2500	-0.023%	30,627,603	-9.813%
2026-05-06	87.1500	88.5500	86.7150	88.2700	+0.432%	41,932,113	-9.833%
2026-05-05	91.1800	91.2800	87.5650	87.8900	-3.439%	51,961,335	-9.444%
2026-05-04	92.1000	92.3300	90.8900	91.0200	-1.130%	25,928,715	-12.558%
2026-05-01	94.4200	94.7000	91.9000	92.0600	-1.656%	30,406,881	-13.546%
2026-04-30	91.3500	94.2200	90.7700	93.6100	+1.617%	40,923,013	-14.977%
2026-04-29	91.2300	92.8550	90.8600	92.1200	-0.163%	26,122,087	-13.602%
2026-04-28	91.5000	92.3400	90.0200	92.2700	+0.985%	33,417,503	-13.742%
2026-04-27	92.0500	92.8400	91.3000	91.3700	-1.158%	29,603,634	-12.893%
2026-04-24	92.5700	93.2800	91.8000	92.4400	-0.409%	32,547,254	-13.901%
2026-04-23	94.0600	94.6400	92.0730	92.8200	-0.450%	36,851,675	-14.253%
2026-04-22	93.0600	93.8500	92.7700	93.2400	+0.713%	33,694,346	-14.640%
2026-04-21	94.0000	94.6500	92.3700	92.5800	-2.373%	61,913,961	-14.031%
2026-04-20	97.1400	97.6000	93.5400	94.8300	-2.549%	61,589,187	-16.071%
2026-04-17	96.3700	98.7400	95.1000	97.3100	-9.723%	125,958,732	-18.210%
2026-04-16	107.4700	108.9450	106.6201	107.7900	+0.074%	64,928,251	-26.162%
2026-04-15	105.9800	107.8500	105.0400	107.7100	+1.346%	38,023,680	-26.107%
2026-04-14	103.1200	106.5700	103.0400	106.2800	+3.024%	40,534,866	-25.113%
2026-04-13	103.0320	103.6650	102.0600	103.1600	+0.146%	26,097,953	-22.848%
2026-04-10	102.4700	103.0800	101.4600	103.0100	+0.941%	25,659,639	-22.736%
2026-04-09	99.6300	102.3400	99.0800	102.0500	+2.676%	35,082,384	-22.009%
2026-04-08	100.3200	100.4000	97.4400	99.3900	+0.577%	30,957,620	-19.922%
2026-04-07	98.5500	99.8750	98.2500	98.8200	-0.111%	25,016,719	-19.460%
2026-04-06	100.9600	102.6850	97.9700	98.9300	+0.274%	37,029,335	-19.549%
2026-04-02	95.2700	98.7100	95.1700	98.6600	+3.255%	37,068,025	-19.329%
2026-04-01	96.4700	97.2000	94.2640	95.5500	-0.624%	30,439,306	-16.703%
2026-03-31	93.0300	96.2600	93.0300	96.1500	+3.420%	54,269,958	-17.223%
2026-03-30	92.7500	94.4900	92.2200	92.9700	-0.492%	32,375,139	-14.392%
2026-03-27	94.5700	95.5799	92.7400	93.4300	+0.118%	44,590,673	-14.813%
2026-03-26	91.5200	95.8600	91.0100	93.3200	+1.127%	59,522,026	-14.713%
2026-03-25	91.7100	92.5200	91.2350	92.2800	+1.496%	29,545,626	-13.752%
2026-03-24	92.7900	93.7398	90.8150	90.9200	-2.634%	28,938,034	-12.462%
2026-03-23	92.0400	93.9800	91.8600	93.3800	+1.699%	34,315,875	-14.768%
2026-03-20	91.3100	91.8800	90.6900	91.8200	+0.087%	61,745,674	-13.320%
2026-03-19	94.3100	95.7500	90.7750	91.7400	-3.126%	40,169,251	-13.244%
2026-03-18	94.4450	95.3350	93.6100	94.7000	+0.360%	27,878,318	-15.956%
2026-03-17	95.3000	96.3400	94.0100	94.3600	-0.882%	26,433,314	-15.653%
2026-03-16	95.5800	96.1000	94.3600	95.2000	-0.115%	34,931,831	-16.397%
2026-03-13	94.6400	95.6800	94.2400	95.3100	+1.060%	29,876,660	-16.494%
2026-03-12	94.8600	95.4000	93.8700	94.3100	-0.611%	34,206,855	-15.608%
2026-03-11	97.4100	98.0000	94.6850	94.8900	-2.115%	33,962,858	-16.124%
2026-03-10	97.8050	98.4900	96.2900	96.9400	-1.404%	41,027,158	-17.898%
2026-03-09	97.7000	98.9400	96.5800	98.3200	-0.707%	48,589,010	-19.050%
2026-03-06	99.3300	99.8800	97.4000	99.0200	-0.151%	41,196,295	-19.622%
2026-03-05	98.5000	100.1900	98.1000	99.1700	+0.517%	53,403,048	-19.744%
2026-03-04	97.1050	99.7500	96.9900	98.6600	+0.983%	52,604,273	-19.329%
2026-03-03	96.0100	98.4600	95.3300	97.7000	+0.628%	59,149,001	-18.536%
2026-03-02	95.2600	98.0700	95.2000	97.0900	+0.883%	79,904,560	-18.025%
2026-02-27	94.2950	96.7500	90.5800	96.2400	+13.772%	200,459,722	-17.300%
2026-02-26	83.2000	87.6200	82.8000	84.5900	+2.285%	85,744,625	-5.911%
2026-02-25	79.4300	83.1170	79.2500	82.7000	+5.971%	69,268,769	-3.761%
2026-02-24	75.7300	78.1200	75.2100	78.0400	+2.657%	33,074,553	+1.986%
2026-02-23	77.7900	77.8300	75.0100	76.0200	-3.369%	38,361,100	+4.696%
2026-02-20	76.6100	78.8500	76.4000	78.6700	+2.169%	32,411,317	+1.169%
2026-02-19	77.7500	78.7000	76.5900	77.0000	-1.269%	30,137,195	+3.364%
2026-02-18	77.3200	78.3200	76.2800	77.9900	+1.286%	29,879,756	+2.052%
2026-02-17	76.9200	77.8700	75.3000	77.0000	+0.169%	36,048,802	+3.364%
2026-02-13	76.1400	77.1800	75.5300	76.8700	+1.331%	42,329,489	+3.538%
2026-02-12	79.1100	79.1500	75.2300	75.8600	-4.722%	73,253,026	+4.917%
2026-02-11	81.9600	82.4800	79.4500	79.6200	-3.150%	40,839,112	-0.038%
2026-02-10	82.7150	84.6600	82.0900	82.2100	+0.908%	43,593,025	-3.187%
2026-02-09	82.1800	82.2050	79.8700	81.4700	-0.888%	42,197,969	-2.308%
2026-02-06	81.0200	82.4850	80.6500	82.2000	+1.645%	46,151,814	-3.175%
2026-02-05	81.4900	83.3000	80.5350	80.8700	+0.886%	54,804,718	-1.583%
2026-02-04	79.9900	81.4350	79.2250	80.1600	+0.275%	48,960,785	-0.711%
2026-02-03	82.2300	82.4500	79.6200	79.9400	-3.407%	49,603,711	-0.438%
2026-02-02	83.5300	85.2700	82.7200	82.7600	-0.874%	41,395,515	-3.830%
2026-01-30	83.1000	84.0550	82.7800	83.4900	+0.397%	45,762,560	-4.671%
2026-01-29	84.3100	84.3800	82.3501	83.1600	-1.749%	42,205,703	-4.293%
2026-01-28	85.6250	86.4700	84.2950	84.6400	-1.098%	38,997,526	-5.966%
2026-01-27	85.2750	85.6000	83.8800	85.5800	-0.140%	37,783,269	-6.999%
2026-01-26	86.9200	86.9400	85.3500	85.7000	-0.488%	40,935,022	-7.130%
2026-01-23	83.4300	86.3000	83.2800	86.1200	+3.088%	64,521,521	-7.582%
2026-01-22	85.0200	85.1000	82.9800	83.5400	-2.132%	69,108,662	-4.728%
2026-01-21	82.5150	86.0000	81.9500	85.3600	-2.177%	127,578,915	-6.760%
2026-01-20	88.9700	89.9000	87.0200	87.2600	-0.841%	109,640,438	-8.790%
2026-01-16	88.3350	88.5100	87.7800	88.0000	-0.057%	48,116,958	-9.557%
2026-01-15	89.0200	89.8900	87.8200	88.0500	-0.565%	36,923,977	-9.608%
2026-01-14	91.2400	91.5800	87.9500	88.5500	-1.960%	49,583,363	-10.119%
2026-01-13	89.4400	91.1500	89.0700	90.3200	+1.018%	45,165,622	-11.880%
2026-01-12	89.6900	90.3350	89.3300	89.4100	-0.056%	36,280,036	-10.983%
2026-01-09	90.0300	90.0500	88.3200	89.4600	-1.182%	54,303,917	-11.033%
2026-01-08	90.4500	91.2500	89.5800	90.5300	-0.220%	40,014,019	-12.084%
2026-01-07	91.5550	92.4190	90.0600	90.7300	+0.088%	36,495,159	-12.278%
2026-01-06	91.5400	91.6400	89.7400	90.6500	-0.886%	43,226,804	-12.201%
2026-01-05	90.9200	92.6300	90.8400	91.4600	+0.517%	39,419,273	-12.978%
2026-01-02	94.1300	94.1420	90.8104	90.9900	-2.954%	41,049,726	-12.529%
2025-12-31	93.6000	94.3050	93.2000	93.7600	-0.021%	23,484,602	-15.113%
2025-12-30	93.5200	93.9899	93.3400	93.7800	-0.393%	23,414,854	-15.131%
2025-12-29	93.9900	94.9700	93.6250	94.1500	-0.339%	24,482,751	-15.465%
2025-12-26	93.4800	94.6850	93.2700	94.4700	+0.886%	22,060,407	-15.751%
2025-12-24	93.1100	93.6800	92.6650	93.6400	+0.150%	12,424,528	-15.004%
2025-12-23	93.3950	93.8100	91.3300	93.5000	+0.290%	25,889,588	-14.877%
2025-12-22	94.7100	94.7100	92.9100	93.2300	-1.229%	39,462,665	-14.630%
2025-12-19	93.5700	95.5400	93.4500	94.3900	+0.415%	78,967,781	-15.680%
2025-12-18	95.0200	95.8100	93.5900	94.0000	-0.833%	37,231,227	-15.330%
2025-12-17	95.9800	97.3300	94.4600	94.7900	+0.233%	50,454,113	-16.035%
2025-12-16	93.8800	94.9300	93.3200	94.5700	+0.853%	34,254,917	-15.840%
2025-12-15	96.0150	96.3700	93.5300	93.7700	-1.492%	40,003,975	-15.122%
2025-12-12	95.5000	96.9200	94.6500	95.1900	+1.169%	49,308,832	-16.388%
2025-12-11	93.8950	94.8200	92.7600	94.0900	+1.489%	43,935,917	-15.411%
2025-12-10	96.7350	96.9700	92.3500	92.7100	-4.136%	74,116,115	-14.152%
2025-12-09	97.0300	97.2400	95.4500	96.7100	-0.083%	51,733,394	-17.702%
2025-12-08	99.8700	99.8900	95.3000	96.7900	-3.442%	100,904,929	-17.770%
2025-12-05	98.7750	104.7900	97.7400	100.2400	-2.887%	133,360,775	-20.601%
2025-12-04	103.5700	103.8000	101.7700	103.2200	-0.712%	51,778,806	-22.893%
2025-12-03	106.5900	106.8700	102.0300	103.9600	-4.929%	53,593,210	-23.442%
2025-12-02	109.2050	109.7300	107.5200	109.3500	+0.202%	25,762,878	-27.215%
2025-12-01	106.5100	109.3350	106.3100	109.1300	+1.441%	24,873,054	-27.069%
2025-11-28	106.4350	107.9400	106.2400	107.5800	+1.357%	15,021,493	-26.018%
2025-11-26	105.7400	106.9500	105.2200	106.1400	+1.667%	27,951,013	-25.014%
2025-11-25	106.1200	106.3000	103.8200	104.4000	-2.403%	35,122,449	-23.764%
2025-11-24	104.2500	108.0400	103.3200	106.9700	+2.550%	62,918,202	-25.596%
2025-11-21	105.1300	106.5300	103.8100	104.3100	-1.287%	41,232,667	-23.699%
2025-11-20	111.0000	111.1000	105.3900	105.6700	-3.936%	36,918,526	-24.681%
2025-11-19	113.0000	113.3400	108.6100	110.0000	-3.585%	31,867,989	-27.645%
2025-11-18	110.2900	115.2500	109.2000	114.0900	+3.445%	43,439,865	-30.239%
2025-11-17	110.7500	111.8500	109.5500	110.2900	-0.834%	26,082,730	-27.836%
2025-11-14	114.2730	114.2730	110.7210	111.2170	-3.644%	47,607,030	-28.437%
2025-11-13	115.8500	116.7330	114.5690	115.4230	-0.283%	40,143,590	-31.045%
2025-11-12	113.8170	116.4340	112.8260	115.7500	+1.853%	39,220,070	-31.240%
2025-11-11	111.7600	113.9220	111.2800	113.6440	+1.462%	27,965,940	-29.966%
2025-11-10	110.6715	112.8200	110.4050	112.0070	+1.487%	36,928,900	-28.942%
2025-11-07	109.4175	110.8220	108.7500	110.3660	+0.605%	44,125,240	-27.885%
2025-11-06	109.4580	110.3700	108.5130	109.7020	-0.131%	36,531,120	-27.449%
2025-11-05	108.5000	110.0850	107.3370	109.8460	+0.503%	35,539,150	-27.544%
2025-11-04	109.9990	110.4600	108.6680	109.2960	-0.648%	38,717,800	-27.179%
2025-11-03	113.3240	113.3500	107.5150	110.0090	-1.678%	58,634,390	-27.651%
2025-10-31	110.5390	113.4880	110.1980	111.8860	+2.742%	68,665,000	-28.865%
2025-10-30	109.4400	110.6160	108.8110	108.9000	-1.037%	41,580,990	-26.915%
2025-10-29	109.9840	110.8550	109.6000	110.0410	-0.190%	33,994,870	-27.672%
2025-10-28	109.4000	111.6980	109.3008	110.2500	+0.725%	40,209,010	-27.810%
2025-10-27	110.0670	110.2280	108.7300	109.4560	-0.012%	46,911,140	-27.286%
2025-10-24	111.1000	111.4510	109.4410	109.4690	-1.697%	60,280,250	-27.294%
2025-10-23	112.6900	112.7829	109.9730	111.3590	-0.249%	68,497,220	-28.528%
2025-10-22	114.2900	115.7600	111.2510	111.6370	-10.068%	147,890,250	-28.706%
2025-10-21	124.2830	124.8600	123.1760	124.1350	+0.225%	65,082,340	-35.884%
2025-10-20	120.7875	124.7760	120.6900	123.8560	+3.268%	39,862,350	-35.740%
2025-10-17	118.3600	120.3120	117.8950	119.9360	+1.332%	29,571,010	-33.640%
2025-10-16	121.2150	121.6710	117.6000	118.3590	-1.637%	28,326,190	-32.755%
2025-10-15	121.3010	121.9620	120.1610	120.3290	-0.992%	20,251,940	-33.856%
2025-10-14	121.4750	122.4290	120.3100	121.5350	-0.302%	23,624,460	-34.513%
2025-10-13	122.1350	123.1120	120.6810	121.9030	-0.086%	24,607,830	-34.710%
2025-10-10	122.9000	124.7000	121.9100	122.0080	-0.893%	42,797,760	-34.767%
2025-10-09	121.4250	123.7500	121.1820	123.1070	+1.385%	28,240,770	-35.349%
2025-10-08	119.7110	121.7390	119.2000	121.4250	+1.947%	28,513,530	-34.453%
2025-10-07	117.7790	120.1365	117.7460	119.1060	+2.385%	33,090,940	-33.177%
2025-10-06	116.0370	116.3580	114.5450	116.3310	+0.866%	29,685,960	-31.583%
2025-10-03	116.5000	116.8000	114.3220	115.3320	-0.792%	31,373,650	-30.991%
2025-10-02	116.1500	116.3330	113.4000	116.2530	-0.715%	46,854,670	-31.537%
2025-10-01	117.5490	117.9140	116.3210	117.0900	-2.337%	41,102,210	-32.027%
2025-09-30	120.6410	120.8500	117.8000	119.8920	-0.621%	38,303,040	-33.615%
2025-09-29	120.5000	122.4490	118.7540	120.6410	-0.347%	30,331,740	-34.027%
2025-09-26	120.5420	121.4000	120.0000	121.0610	+0.196%	19,449,570	-34.256%
2025-09-25	120.3090	121.6840	119.1510	120.8240	+0.356%	19,977,830	-34.127%
2025-09-24	121.8610	122.1500	119.4200	120.3950	-1.192%	27,731,270	-33.893%
2025-09-23	122.7330	122.7790	120.8470	121.8470	-0.725%	24,991,460	-34.680%
2025-09-22	122.1900	122.9760	121.4243	122.7370	+0.033%	25,468,140	-35.154%
2025-09-19	121.8620	122.9950	120.8100	122.6970	+1.589%	49,475,900	-35.133%
2025-09-18	122.0820	123.3000	120.5500	120.7780	-1.687%	31,691,050	-34.102%
2025-09-17	122.1020	123.3930	120.6605	122.8500	+2.332%	34,597,960	-35.214%
2025-09-16	120.5640	120.9000	119.7280	120.0510	-0.146%	24,046,860	-33.703%
2025-09-15	118.8400	120.7240	117.3208	120.2260	+1.163%	29,092,770	-33.800%
2025-09-12	120.3055	121.1780	118.2400	118.8440	-1.251%	37,849,440	-33.030%
2025-09-11	125.1000	125.3445	119.2000	120.3500	-3.543%	56,822,860	-33.868%
2025-09-10	126.3975	126.7000	124.6355	124.7710	-1.230%	27,010,150	-36.211%
2025-09-09	124.6670	126.5721	124.6670	126.3250	+1.485%	22,196,550	-36.996%
2025-09-08	124.8540	125.2041	123.2000	124.4760	+0.076%	19,150,530	-36.060%
2025-09-05	126.0000	126.7100	123.9020	124.3820	-1.086%	23,796,730	-36.012%
2025-09-04	122.3200	125.7480	122.3090	125.7480	+2.553%	30,235,060	-36.707%
2025-09-03	120.5140	122.7000	120.3380	122.6180	+0.994%	24,714,950	-35.091%
2025-09-02	119.7000	121.5400	118.2800	121.4110	+0.485%	23,032,690	-34.446%
2025-08-29	122.7970	122.8790	120.1150	120.8250	-1.884%	32,098,170	-34.128%
2025-08-28	122.2790	123.7891	121.4268	123.1450	+0.650%	19,503,360	-35.369%
2025-08-27	122.3610	122.9210	121.3000	122.3500	-0.211%	16,645,260	-34.949%
2025-08-26	122.0210	123.1500	121.2200	122.6090	+0.658%	19,857,140	-35.086%
2025-08-25	120.1650	123.3800	119.9000	121.8070	+1.114%	28,120,360	-34.659%
2025-08-22	120.8880	121.3620	119.8230	120.4650	-0.129%	31,281,330	-33.931%
2025-08-21	121.1430	122.1400	119.7635	120.6210	-0.630%	20,471,780	-34.016%
2025-08-20	121.8000	122.3000	119.3310	121.3860	-0.024%	24,343,980	-34.432%
2025-08-19	124.0200	124.1000	119.2790	121.4150	-2.485%	37,077,310	-34.448%
2025-08-18	123.5630	125.1160	123.5450	124.5090	+0.496%	21,110,870	-36.077%
2025-08-15	123.4040	124.6941	122.7880	123.8950	+0.682%	27,678,040	-35.760%
2025-08-14	120.9890	124.4090	120.7030	123.0560	+2.169%	39,046,680	-35.322%
2025-08-13	123.4000	123.7120	120.3000	120.4440	-1.701%	27,623,550	-33.919%
2025-08-12	122.5000	123.1990	120.6505	122.5280	+0.572%	22,826,270	-35.043%
2025-08-11	121.4010	122.3070	120.1930	121.8310	+0.550%	24,556,480	-34.672%
2025-08-08	118.3190	121.4110	118.0370	121.1640	+2.649%	38,166,890	-34.312%
2025-08-07	118.1760	119.1220	116.8200	118.0370	+0.160%	26,283,210	-32.572%
2025-08-06	115.3520	118.1375	115.1870	117.8480	+2.667%	33,621,610	-32.464%
2025-08-05	117.1000	117.1710	114.4710	114.7870	-1.974%	26,607,350	-30.663%
2025-08-04	116.7650	117.7000	116.2615	117.0990	+1.069%	22,447,020	-32.032%
2025-08-01	116.3010	117.8505	115.2850	115.8600	-0.069%	38,909,500	-31.305%
2025-07-31	118.4800	119.0000	115.7740	115.9400	-2.094%	37,129,490	-31.352%
2025-07-30	116.8550	118.4850	116.6100	118.4200	+1.323%	29,227,310	-32.790%
2025-07-29	117.9000	117.9600	116.3290	116.8740	-0.499%	27,524,890	-31.901%
2025-07-28	118.1200	119.7790	116.8530	117.4600	-0.499%	34,469,580	-32.241%
2025-07-25	117.8415	118.7320	117.4383	118.0490	-0.023%	26,292,600	-32.579%
2025-07-24	117.7800	118.3500	116.2660	118.0760	+0.338%	38,455,700	-32.594%
2025-07-23	118.9810	119.2619	117.3600	117.6780	-1.118%	45,042,640	-32.366%
2025-07-22	123.0380	123.2370	118.7500	119.0080	-3.502%	50,629,700	-33.122%
2025-07-21	120.6000	123.7100	119.8000	123.3270	+1.987%	56,275,910	-35.464%
2025-07-18	124.1960	124.6500	120.1010	120.9240	-5.096%	106,933,060	-34.182%
2025-07-17	125.3000	127.7500	124.4800	127.4170	+1.908%	64,698,770	-37.536%
2025-07-16	126.1710	127.1000	124.9820	125.0310	-0.790%	32,270,220	-36.344%
2025-07-15	126.2000	127.1220	124.3245	126.0270	-0.133%	28,017,310	-36.847%
2025-07-14	124.4910	127.0490	124.0000	126.1950	+1.352%	27,810,480	-36.931%
2025-07-11	125.9786	126.1000	123.1300	124.5110	-0.438%	39,571,500	-36.078%
2025-07-10	128.5500	128.9600	124.6010	125.0590	-2.926%	42,364,940	-36.358%
2025-07-09	127.3990	128.8290	126.6240	128.8280	+1.017%	23,844,770	-38.220%
2025-07-08	129.0900	129.3250	126.0000	127.5310	-1.110%	32,925,250	-37.592%
2025-07-07	129.5000	129.5000	127.6020	128.9620	-0.583%	22,737,370	-38.284%
2025-07-03	129.2000	130.2260	127.9760	129.7180	+0.959%	20,062,240	-38.644%
2025-07-02	129.6960	129.9950	127.1590	128.4860	-0.676%	30,488,010	-38.056%
2025-07-01	133.8230	133.8774	128.2220	129.3600	-3.400%	49,935,670	-38.474%
2025-06-30	133.1000	134.1150	132.1210	133.9130	+1.210%	32,829,080	-40.566%
2025-06-27	130.6880	133.1345	130.1000	132.3120	+1.259%	40,708,570	-39.847%
2025-06-26	128.0000	130.7340	128.0000	130.6670	+2.464%	26,058,700	-39.089%
2025-06-25	128.6840	129.8000	127.3810	127.5250	-0.302%	21,465,100	-37.589%
2025-06-24	126.0545	128.2571	125.5000	127.9110	+2.040%	26,633,070	-37.777%
2025-06-23	123.8025	125.4840	121.5010	125.3540	+1.797%	26,673,180	-36.508%
2025-06-20	123.4450	124.8500	122.4349	123.1410	+0.746%	53,481,930	-35.367%
2025-06-18	122.9990	124.2000	122.0500	122.2290	+0.133%	22,810,470	-34.885%
2025-06-17	121.9950	123.2357	121.6090	122.0670	-0.382%	18,921,260	-34.798%
2025-06-16	121.2200	122.6250	121.2200	122.5350	+1.089%	21,127,970	-35.047%
2025-06-13	120.6590	122.0620	120.1890	121.2150	-0.237%	22,102,530	-34.340%
2025-06-12	122.2590	123.0000	121.1965	121.5030	-0.398%	20,846,020	-34.495%
2025-06-11	120.2600	122.8290	119.6010	121.9880	+1.351%	23,822,800	-34.756%
2025-06-10	122.7520	122.7520	118.0610	120.3620	-1.702%	44,544,470	-33.874%
2025-06-09	123.8880	123.8880	122.1570	122.4460	-1.371%	24,031,170	-35.000%
2025-06-06	125.9410	126.0000	123.5550	124.1475	-0.723%	25,569,560	-35.891%
2025-06-05	124.0600	126.2810	123.7290	125.0520	+0.876%	28,217,970	-36.354%
2025-06-04	122.0735	124.2560	121.9880	123.9660	+1.783%	23,593,810	-35.797%
2025-06-03	121.9870	122.9570	121.1180	121.7940	-0.085%	23,637,620	-34.652%
2025-06-02	120.1200	121.9400	119.6250	121.8980	+0.973%	22,942,160	-34.708%
2025-05-30	119.8330	121.1810	118.0925	120.7230	+1.888%	46,967,560	-34.072%
2025-05-29	120.8000	120.9000	117.6280	118.4860	-1.960%	33,030,790	-32.828%
2025-05-28	121.0270	121.5910	120.6020	120.8550	-0.249%	18,558,500	-34.144%
2025-05-27	119.5330	121.1770	119.3090	121.1570	+2.209%	29,204,690	-34.308%
2025-05-23	118.4000	119.1450	117.9440	118.5390	-0.217%	21,864,830	-32.858%
2025-05-22	119.2400	119.8750	118.7208	118.7970	-0.557%	18,615,880	-33.003%
2025-05-21	118.6500	121.1220	118.6500	119.4630	+0.219%	29,766,100	-33.377%
2025-05-20	118.6790	119.3000	117.9020	119.2020	+0.032%	21,330,660	-33.231%
2025-05-19	117.3575	119.1640	117.1710	119.1640	+0.009%	28,534,150	-33.210%
2025-05-16	119.3140	119.6500	117.9390	119.1530	+1.150%	46,983,530	-33.204%
2025-05-15	114.7740	118.7802	114.7647	117.7980	+2.345%	44,640,410	-32.435%
2025-05-14	112.9595	115.2900	112.8400	115.0990	+1.102%	39,101,470	-30.851%
2025-05-13	111.4460	114.7880	110.6300	113.8440	+2.562%	39,978,690	-30.089%
2025-05-12	112.4260	113.0000	110.2930	111.0000	-2.650%	64,790,790	-28.297%
2025-05-09	114.7100	115.1000	113.3220	114.0220	-0.368%	25,696,330	-30.198%
2025-05-08	116.1620	116.2294	113.9200	114.4430	-0.950%	37,608,720	-30.454%
2025-05-07	113.9175	116.4000	113.8000	115.5410	+1.558%	43,523,940	-31.115%
2025-05-06	112.9430	114.7660	112.6400	113.7690	+0.320%	32,566,820	-30.042%
2025-05-05	111.4795	114.4020	110.7010	113.4060	-1.939%	56,623,170	-29.819%
2025-05-02	113.6660	115.9440	113.3320	115.6490	+2.031%	37,742,820	-31.180%
2025-05-01	112.2520	114.2420	111.1830	113.3470	+0.155%	34,994,970	-29.782%
2025-04-30	111.2650	113.3201	110.1110	113.1720	+0.540%	42,666,760	-29.673%
2025-04-29	110.3920	112.7810	109.5480	112.5640	+1.374%	37,773,290	-29.294%
2025-04-28	110.0000	111.4000	108.2620	111.0380	+0.803%	38,310,880	-28.322%
2025-04-25	109.7040	110.6798	109.1000	110.1530	+0.425%	39,500,080	-27.746%
2025-04-24	104.8000	110.1000	104.7020	109.6870	+4.505%	63,818,960	-27.439%
2025-04-23	104.7225	106.1250	103.2000	104.9590	+0.889%	64,718,760	-24.170%
2025-04-22	100.5300	106.4970	100.4520	104.0340	+5.307%	93,688,730	-23.496%
2025-04-21	98.4400	101.9000	97.3050	98.7910	+1.529%	97,757,470	-19.436%
2025-04-17	96.9000	98.4702	95.6000	97.3030	+1.185%	88,937,350	-18.204%
2025-04-16	97.6280	98.1210	94.9165	96.1630	-1.501%	60,661,130	-17.234%
2025-04-15	95.0000	99.3450	94.8000	97.6280	+4.832%	77,119,820	-18.476%
2025-04-14	93.2700	94.8980	91.9498	93.1280	+1.415%	40,358,950	-14.537%
2025-04-11	92.0000	94.4860	90.6680	91.8290	-0.313%	40,736,380	-13.328%
2025-04-10	93.1940	94.1235	89.4000	92.1170	-2.570%	51,297,550	-13.599%
2025-04-09	85.5930	95.1430	85.4400	94.5470	+8.625%	74,979,740	-15.820%
2025-04-08	91.2440	92.2420	85.7700	87.0400	+0.296%	56,253,820	-8.559%
2025-04-07	82.7845	90.6740	82.1100	86.7830	+1.399%	66,568,230	-8.288%
2025-04-04	89.6500	90.6628	85.3870	85.5860	-6.672%	67,988,060	-7.006%
2025-04-03	90.1800	94.6592	90.0470	91.7050	-1.974%	58,646,220	-13.211%
2025-04-02	92.3000	94.9548	91.6110	93.5520	+0.769%	32,568,860	-14.924%
2025-04-01	92.7500	93.2290	91.1500	92.8380	-0.445%	35,199,560	-14.270%
2025-03-31	92.0530	93.4480	90.0590	93.2530	-0.141%	46,340,750	-14.652%
2025-03-28	97.2000	97.4980	92.9230	93.3850	-4.389%	44,227,170	-14.772%
2025-03-27	97.4220	98.9000	96.6366	97.6720	+0.625%	30,472,370	-18.513%
2025-03-26	99.3810	99.6790	96.6320	97.0650	-2.670%	35,347,070	-18.003%
2025-03-25	97.8180	99.8700	97.7110	99.7280	+2.602%	37,822,450	-20.193%
2025-03-24	96.9670	97.7000	95.1550	97.1990	+1.218%	46,778,710	-18.116%
2025-03-21	94.1635	96.3653	94.0950	96.0290	+0.994%	59,054,290	-17.119%
2025-03-20	95.0010	96.7000	94.5500	95.0840	-0.902%	44,663,050	-16.295%
2025-03-19	93.5770	96.8000	92.4000	95.9490	+3.173%	66,623,610	-17.050%
2025-03-18	94.0000	94.8250	91.6300	92.9980	-2.109%	60,094,000	-14.418%
2025-03-17	93.9950	96.7630	93.4420	95.0020	+3.488%	75,431,460	-16.223%
2025-03-14	90.1460	91.9625	90.1000	91.8000	+3.126%	52,006,840	-13.301%
2025-03-13	91.3000	92.1889	88.7510	89.0170	-3.209%	50,016,980	-10.590%
2025-03-12	91.4600	92.7180	90.1000	91.9680	+2.746%	68,658,370	-13.459%
2025-03-11	86.7410	91.0680	86.6000	89.5100	+3.279%	73,989,340	-11.083%
2025-03-10	87.5070	88.1270	85.4500	86.6680	-2.742%	69,953,090	-8.167%
2025-03-07	89.7640	90.4886	85.8070	89.1110	-1.683%	77,374,880	-10.684%
2025-03-06	97.2990	97.3690	89.9000	90.6360	-8.533%	78,525,590	-12.187%
2025-03-05	97.3620	99.5600	96.9480	99.0920	+1.886%	38,079,350	-19.681%
2025-03-04	97.1610	98.6314	94.8210	97.2580	-0.115%	43,928,140	-18.166%

document.getElementById("K65z5f").onerror = function(){this.style.display='none';}; .dark-mode .kYl170{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kYl170{ color: #333333; background-color: white; border: 2px solid #333333; }NFLXNetflix Incstock NASDAQ

NFLX
Netflix Inc
stock NASDAQ