Netflix, Inc. - NFLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	103.57	103.22	103.22	103.8	101.77	51.33M
December 03, 2025	106.57	103.96	103.96	106.87	102.03	52.91M
December 02, 2025	109.21	109.35	109.35	109.73	107.52	23.96M
December 01, 2025	106.51	109.13	109.13	109.34	106.31	24.87M
November 28, 2025	106.44	107.58	107.58	107.94	106.24	15.01M
November 26, 2025	105.76	106.14	106.14	106.95	105.22	24.93M
November 25, 2025	106.12	104.4	104.4	106.3	103.82	34.33M
November 24, 2025	104.25	106.97	106.97	108.04	103.32	60.55M
November 21, 2025	105.13	104.31	104.31	106.53	103.81	41.23M
November 20, 2025	110.98	105.67	105.67	111.1	105.41	36.56M
November 19, 2025	113	110	110	113.34	108.61	30.88M
November 18, 2025	110.29	114.09	114.09	115.25	109.2	43.29M
November 17, 2025	110.75	110.29	110.29	111.85	109.55	26.08M
November 14, 2025	114.27	111.22	111.22	114.27	110.72	47.38M
November 13, 2025	115.85	115.42	115.42	116.73	114.57	40.14M
November 12, 2025	113.82	115.75	115.75	116.43	112.83	39.22M
November 11, 2025	111.76	113.64	113.64	113.92	111.28	27.97M
November 10, 2025	110.67	112.01	112.01	112.82	110.41	36.93M
November 07, 2025	109.42	110.37	110.37	110.82	108.75	44.13M
November 06, 2025	109.46	109.7	109.7	110.37	108.51	36.53M
November 05, 2025	108.5	109.85	109.85	110.09	107.34	35.54M
November 04, 2025	110	109.3	109.3	110.46	108.67	38.72M
November 03, 2025	113.32	110.01	110.01	113.35	107.52	58.63M
October 31, 2025	110.54	111.89	111.89	113.49	110.2	68.67M
October 30, 2025	109.44	108.9	108.9	110.62	108.81	41.58M
October 29, 2025	109.98	110.04	110.04	110.86	109.6	33.99M
October 28, 2025	109.4	110.25	110.25	111.7	109.3	40.21M
October 27, 2025	110.07	109.46	109.46	110.23	108.73	46.91M
October 24, 2025	111.1	109.47	109.47	111.45	109.44	60.28M
October 23, 2025	112.69	111.36	111.36	112.78	109.97	68.5M
October 22, 2025	114.29	111.64	111.64	115.76	111.25	147.89M
October 21, 2025	124.28	124.14	124.14	124.86	123.18	65.08M
October 20, 2025	120.79	123.86	123.86	124.78	120.69	39.86M
October 17, 2025	118.36	119.94	119.94	120.31	117.9	29.57M
October 16, 2025	121.22	118.36	118.36	121.67	117.6	28.33M
October 15, 2025	121.3	120.33	120.33	121.96	120.16	20.25M
October 14, 2025	121.48	121.54	121.54	122.43	120.31	23.62M
October 13, 2025	122.14	121.9	121.9	123.11	120.68	24.61M
October 10, 2025	122.9	122.01	122.01	124.7	121.91	42.8M
October 09, 2025	121.43	123.11	123.11	123.75	121.18	28.24M
October 08, 2025	119.71	121.43	121.43	121.74	119.2	28.51M
October 07, 2025	117.78	119.11	119.11	120.14	117.75	33.09M
October 06, 2025	116.04	116.33	116.33	116.36	114.55	29.69M
October 03, 2025	116.5	115.33	115.33	116.8	114.32	31.37M
October 02, 2025	116.15	116.25	116.25	116.33	113.4	46.86M
October 01, 2025	117.55	117.09	117.09	117.91	116.32	41.1M
September 30, 2025	120.64	119.89	119.89	120.85	117.8	38.3M
September 29, 2025	120.5	120.64	120.64	122.45	118.75	30.33M
September 26, 2025	120.54	121.06	121.06	121.4	120	19.45M
September 25, 2025	120.31	120.82	120.82	121.68	119.15	19.98M
September 24, 2025	121.86	120.4	120.4	122.15	119.42	27.73M
September 23, 2025	122.73	121.85	121.85	122.78	120.85	24.99M
September 22, 2025	122.19	122.74	122.74	122.98	121.42	25.47M
September 19, 2025	121.86	122.7	122.7	123	120.81	49.48M
September 18, 2025	122.08	120.78	120.78	123.3	120.55	31.69M
September 17, 2025	122.1	122.85	122.85	123.39	120.66	34.6M
September 16, 2025	120.56	120.05	120.05	120.9	119.73	24.05M
September 15, 2025	118.84	120.23	120.23	120.72	117.32	29.09M
September 12, 2025	120.31	118.84	118.84	121.18	118.24	37.85M
September 11, 2025	125.1	120.35	120.35	125.35	119.2	56.82M

Netflix, Inc. (NFLX) NASDAQ