NETFLIX INC Historical Prices
NFLX, 6,106 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for NFLX, filterable by year. Looking for the analysis instead of the raw numbers? See NFLX's volatility, support & resistance, and seasonality →
Filter by yearAll2026202520242023202220212020201920182017201620152014201320122011201020092008200720062005200420032002
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | $110.67 | $112.82 | $110.40 | $112.01 | $112.01 | 36929000.0 | +1.49% |
| Nov 7, 2025 | $109.42 | $110.82 | $108.75 | $110.37 | $110.37 | 44125000.0 | +0.61% |
| Nov 6, 2025 | $109.46 | $110.37 | $108.51 | $109.70 | $109.70 | 36532000.0 | -0.14% |
| Nov 5, 2025 | $108.50 | $110.08 | $107.34 | $109.85 | $109.85 | 35539000.0 | +0.50% |
| Nov 4, 2025 | $110.00 | $110.46 | $108.67 | $109.30 | $109.30 | 38718000.0 | -0.65% |
| Nov 3, 2025 | $113.32 | $113.35 | $107.51 | $110.01 | $110.01 | 58634000.0 | -1.68% |
| Oct 31, 2025 | $110.54 | $113.49 | $110.20 | $111.89 | $111.89 | 68665000.0 | +2.75% |
| Oct 30, 2025 | $109.44 | $110.62 | $108.81 | $108.90 | $108.90 | 41581000.0 | -1.04% |
| Oct 29, 2025 | $109.98 | $110.86 | $109.60 | $110.04 | $110.04 | 33995000.0 | -0.19% |
| Oct 28, 2025 | $109.40 | $111.70 | $109.30 | $110.25 | $110.25 | 40209000.0 | +0.72% |
| Oct 27, 2025 | $110.07 | $110.23 | $108.73 | $109.46 | $109.46 | 46911000.0 | -0.01% |
| Oct 24, 2025 | $111.10 | $111.45 | $109.44 | $109.47 | $109.47 | 60280000.0 | -1.70% |
| Oct 23, 2025 | $112.69 | $112.78 | $109.97 | $111.36 | $111.36 | 68497000.0 | -0.25% |
| Oct 22, 2025 | $114.29 | $115.76 | $111.25 | $111.64 | $111.64 | 147890000.0 | -10.07% |
| Oct 21, 2025 | $124.28 | $124.86 | $123.18 | $124.14 | $124.14 | 65082000.0 | +0.23% |
| Oct 20, 2025 | $120.79 | $124.78 | $120.69 | $123.86 | $123.86 | 39862000.0 | +3.27% |
| Oct 17, 2025 | $118.36 | $120.31 | $117.89 | $119.94 | $119.94 | 29571000.0 | +1.33% |
| Oct 16, 2025 | $121.21 | $121.67 | $117.60 | $118.36 | $118.36 | 28326000.0 | -1.64% |
| Oct 15, 2025 | $121.30 | $121.96 | $120.16 | $120.33 | $120.33 | 20252000.0 | -1.00% |
| Oct 14, 2025 | $121.47 | $122.43 | $120.31 | $121.54 | $121.54 | 23624000.0 | -0.30% |
| Oct 13, 2025 | $122.14 | $123.11 | $120.68 | $121.90 | $121.90 | 24608000.0 | -0.09% |
| Oct 10, 2025 | $122.90 | $124.70 | $121.91 | $122.01 | $122.01 | 42798000.0 | -0.89% |
| Oct 9, 2025 | $121.43 | $123.75 | $121.18 | $123.11 | $123.11 | 28241000.0 | +1.38% |
| Oct 8, 2025 | $119.71 | $121.74 | $119.20 | $121.43 | $121.43 | 28514000.0 | +1.95% |
| Oct 7, 2025 | $117.78 | $120.14 | $117.75 | $119.11 | $119.11 | 33091000.0 | +2.39% |
| Oct 6, 2025 | $116.04 | $116.36 | $114.54 | $116.33 | $116.33 | 29686000.0 | +0.87% |
| Oct 3, 2025 | $116.50 | $116.80 | $114.32 | $115.33 | $115.33 | 31374000.0 | -0.79% |
| Oct 2, 2025 | $116.15 | $116.33 | $113.40 | $116.25 | $116.25 | 46855000.0 | -0.72% |
| Oct 1, 2025 | $117.55 | $117.91 | $116.32 | $117.09 | $117.09 | 41102000.0 | -2.34% |
| Sep 30, 2025 | $120.64 | $120.85 | $117.80 | $119.89 | $119.89 | 38303000.0 | -0.62% |
| Sep 29, 2025 | $120.50 | $122.45 | $118.75 | $120.64 | $120.64 | 30332000.0 | -0.35% |
| Sep 26, 2025 | $120.54 | $121.40 | $120.00 | $121.06 | $121.06 | 19450000.0 | +0.20% |
| Sep 25, 2025 | $120.31 | $121.68 | $119.15 | $120.82 | $120.82 | 19978000.0 | +0.36% |
| Sep 24, 2025 | $121.86 | $122.15 | $119.42 | $120.39 | $120.39 | 27731000.0 | -1.20% |
| Sep 23, 2025 | $122.73 | $122.78 | $120.85 | $121.85 | $121.85 | 24991000.0 | -0.73% |
| Sep 22, 2025 | $122.19 | $122.98 | $121.42 | $122.74 | $122.74 | 25468000.0 | +0.03% |
| Sep 19, 2025 | $121.86 | $123.00 | $120.81 | $122.70 | $122.70 | 49476000.0 | +1.59% |
| Sep 18, 2025 | $122.08 | $123.30 | $120.55 | $120.78 | $120.78 | 31691000.0 | -1.68% |
| Sep 17, 2025 | $122.10 | $123.39 | $120.66 | $122.85 | $122.85 | 34598000.0 | +2.33% |
| Sep 16, 2025 | $120.56 | $120.90 | $119.73 | $120.05 | $120.05 | 24047000.0 | -0.15% |
| Sep 15, 2025 | $118.84 | $120.72 | $117.32 | $120.23 | $120.23 | 29093000.0 | +1.17% |
| Sep 12, 2025 | $120.31 | $121.18 | $118.24 | $118.84 | $118.84 | 37849000.0 | -1.25% |
| Sep 11, 2025 | $125.10 | $125.35 | $119.20 | $120.35 | $120.35 | 56823000.0 | -3.54% |
| Sep 10, 2025 | $126.40 | $126.70 | $124.64 | $124.77 | $124.77 | 27010000.0 | -1.23% |
| Sep 9, 2025 | $124.67 | $126.57 | $124.67 | $126.32 | $126.32 | 22197000.0 | +1.48% |
| Sep 8, 2025 | $124.85 | $125.20 | $123.20 | $124.48 | $124.48 | 19151000.0 | +0.08% |
| Sep 5, 2025 | $126.00 | $126.71 | $123.90 | $124.38 | $124.38 | 23797000.0 | -1.09% |
| Sep 4, 2025 | $122.32 | $125.75 | $122.31 | $125.75 | $125.75 | 30235000.0 | +2.55% |
| Sep 3, 2025 | $120.51 | $122.70 | $120.34 | $122.62 | $122.62 | 24715000.0 | +1.00% |
| Sep 2, 2025 | $119.70 | $121.54 | $118.28 | $121.41 | $121.41 | 23033000.0 | +0.49% |
| Aug 29, 2025 | $122.80 | $122.88 | $120.11 | $120.82 | $120.82 | 32098000.0 | -1.88% |
| Aug 28, 2025 | $122.28 | $123.79 | $121.43 | $123.14 | $123.14 | 19503000.0 | +0.65% |
| Aug 27, 2025 | $122.36 | $122.92 | $121.30 | $122.35 | $122.35 | 16645000.0 | -0.21% |
| Aug 26, 2025 | $122.02 | $123.15 | $121.22 | $122.61 | $122.61 | 19857000.0 | +0.66% |
| Aug 25, 2025 | $120.17 | $123.38 | $119.90 | $121.81 | $121.81 | 28120000.0 | +1.12% |
| Aug 22, 2025 | $120.89 | $121.36 | $119.82 | $120.46 | $120.46 | 31281000.0 | -0.13% |
| Aug 21, 2025 | $121.14 | $122.14 | $119.76 | $120.62 | $120.62 | 20472000.0 | -0.63% |
| Aug 20, 2025 | $121.80 | $122.30 | $119.33 | $121.39 | $121.39 | 24344000.0 | -0.02% |
| Aug 19, 2025 | $124.02 | $124.10 | $119.28 | $121.42 | $121.42 | 37077000.0 | -2.48% |
| Aug 18, 2025 | $123.56 | $125.12 | $123.54 | $124.51 | $124.51 | 21111000.0 | +0.50% |
| Aug 15, 2025 | $123.40 | $124.69 | $122.79 | $123.89 | $123.89 | 27678000.0 | +0.67% |
| Aug 14, 2025 | $120.99 | $124.41 | $120.70 | $123.06 | $123.06 | 39047000.0 | +2.18% |
| Aug 13, 2025 | $123.40 | $123.71 | $120.30 | $120.44 | $120.44 | 27624000.0 | -1.71% |
| Aug 12, 2025 | $122.50 | $123.20 | $120.65 | $122.53 | $122.53 | 22788000.0 | +0.57% |
| Aug 11, 2025 | $121.40 | $122.31 | $120.19 | $121.83 | $121.83 | 24556000.0 | +0.55% |
| Aug 8, 2025 | $118.32 | $121.41 | $118.04 | $121.16 | $121.16 | 38167000.0 | +2.64% |
| Aug 7, 2025 | $118.18 | $119.12 | $116.82 | $118.04 | $118.04 | 26283000.0 | +0.16% |
| Aug 6, 2025 | $115.35 | $118.14 | $115.19 | $117.85 | $117.85 | 33622000.0 | +2.67% |
| Aug 5, 2025 | $117.10 | $117.17 | $114.47 | $114.79 | $114.79 | 26607000.0 | -1.97% |
| Aug 4, 2025 | $116.76 | $117.70 | $116.26 | $117.10 | $117.10 | 22447000.0 | +1.07% |
| Aug 1, 2025 | $116.30 | $117.85 | $115.29 | $115.86 | $115.86 | 38910000.0 | -0.07% |
| Jul 31, 2025 | $118.48 | $119.00 | $115.77 | $115.94 | $115.94 | 37129000.0 | -2.09% |
| Jul 30, 2025 | $116.86 | $118.49 | $116.61 | $118.42 | $118.42 | 29227000.0 | +1.33% |
| Jul 29, 2025 | $117.90 | $117.96 | $116.33 | $116.87 | $116.87 | 27525000.0 | -0.50% |
| Jul 28, 2025 | $118.12 | $119.78 | $116.85 | $117.46 | $117.46 | 34470000.0 | -0.50% |
| Jul 25, 2025 | $117.84 | $118.73 | $117.44 | $118.05 | $118.05 | 26293000.0 | -0.03% |
| Jul 24, 2025 | $117.78 | $118.35 | $116.27 | $118.08 | $118.08 | 38456000.0 | +0.34% |
| Jul 23, 2025 | $118.98 | $119.26 | $117.36 | $117.68 | $117.68 | 45043000.0 | -1.12% |
| Jul 22, 2025 | $123.04 | $123.24 | $118.75 | $119.01 | $119.01 | 50630000.0 | -3.50% |
| Jul 21, 2025 | $120.60 | $123.71 | $119.80 | $123.33 | $123.33 | 56276000.0 | +1.99% |
| Jul 18, 2025 | $124.20 | $124.65 | $120.10 | $120.92 | $120.92 | 106933000.0 | -5.10% |
| Jul 17, 2025 | $125.30 | $127.75 | $124.48 | $127.42 | $127.42 | 64699000.0 | +1.91% |
| Jul 16, 2025 | $126.17 | $127.10 | $124.98 | $125.03 | $125.03 | 32270000.0 | -0.79% |
| Jul 15, 2025 | $126.20 | $127.12 | $124.32 | $126.03 | $126.03 | 28017000.0 | -0.13% |
| Jul 14, 2025 | $124.49 | $127.05 | $124.00 | $126.19 | $126.19 | 27810000.0 | +1.35% |
| Jul 11, 2025 | $125.98 | $126.10 | $123.13 | $124.51 | $124.51 | 39572000.0 | -0.44% |
| Jul 10, 2025 | $128.55 | $128.96 | $124.60 | $125.06 | $125.06 | 42308000.0 | -2.93% |
| Jul 9, 2025 | $127.40 | $128.83 | $126.62 | $128.83 | $128.83 | 23845000.0 | +1.02% |
| Jul 8, 2025 | $129.09 | $129.32 | $126.00 | $127.53 | $127.53 | 32925000.0 | -1.11% |
| Jul 7, 2025 | $129.50 | $129.50 | $127.60 | $128.96 | $128.96 | 22737000.0 | -0.59% |
| Jul 3, 2025 | $129.20 | $130.23 | $127.98 | $129.72 | $129.72 | 20062000.0 | +0.96% |
| Jul 2, 2025 | $129.70 | $129.99 | $127.16 | $128.49 | $128.49 | 30488000.0 | -0.67% |
| Jul 1, 2025 | $133.82 | $133.88 | $128.22 | $129.36 | $129.36 | 49936000.0 | -3.40% |
| Jun 30, 2025 | $133.10 | $134.12 | $132.12 | $133.91 | $133.91 | 32829000.0 | +1.21% |
| Jun 27, 2025 | $130.69 | $133.13 | $130.10 | $132.31 | $132.31 | 40709000.0 | +1.26% |
| Jun 26, 2025 | $128.00 | $130.73 | $128.00 | $130.67 | $130.67 | 26059000.0 | +2.46% |
| Jun 25, 2025 | $128.68 | $129.80 | $127.38 | $127.53 | $127.53 | 21465000.0 | -0.30% |
| Jun 24, 2025 | $126.06 | $128.26 | $125.50 | $127.91 | $127.91 | 26633000.0 | +2.04% |
| Jun 23, 2025 | $123.80 | $125.48 | $121.50 | $125.35 | $125.35 | 26673000.0 | +1.79% |
| Jun 20, 2025 | $123.44 | $124.85 | $122.43 | $123.14 | $123.14 | 53482000.0 | +0.74% |
Sourced from daily price history for NFLX. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →