Netflix (NFLX)

Last Price62.15

Change-0.54 (-0.86%)

NASDAQ · Last Trade: Nov 13th, 5:41 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Netflix (NFLX)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	62.88	63.95	62.12	62.15	36,270,815	62.15
11/12/2026	64.27	64.30	62.55	62.69	31,365,949	62.69
11/11/2026	62.84	64.56	62.75	64.54	29,446,863	64.54
11/10/2026	63.46	63.75	62.60	63.26	27,252,598	63.26
11/09/2026	63.30	64.13	62.95	63.95	35,555,450	63.95
11/06/2026	63.86	64.35	63.31	63.41	35,532,897	63.41
11/05/2026	67.29	67.49	64.67	65.56	50,396,552	65.56
11/04/2026	64.55	66.78	64.02	66.39	49,706,097	66.39
11/03/2026	62.68	63.47	61.90	63.42	35,324,295	63.42
11/02/2026	62.20	62.89	61.71	62.34	40,806,698	62.34
10/30/2026	62.66	63.05	61.64	62.08	52,331,692	62.08
10/29/2026	62.48	62.59	61.39	62.05	45,262,459	62.05
10/28/2026	61.95	62.65	61.51	61.99	41,858,227	61.99
10/27/2026	63.40	63.87	62.48	62.52	48,747,119	62.52
10/26/2026	65.16	65.50	62.86	63.90	54,457,391	63.90
10/23/2026	67.01	67.82	65.78	65.85	37,861,743	65.85
10/22/2026	65.11	67.49	65.02	67.05	58,707,580	67.05
10/21/2026	64.15	67.12	64.10	65.04	101,341,451	65.04
10/20/2026	69.84	70.66	68.20	68.69	66,468,908	68.69
10/19/2026	69.75	70.22	69.02	69.85	33,941,666	69.85
10/16/2026	69.86	71.90	69.76	70.53	44,167,099	70.53
10/15/2026	71.55	73.07	71.33	72.61	40,333,996	72.61
10/14/2026	70.77	71.26	69.37	70.57	39,968,836	70.57
10/13/2026	71.16	71.52	70.42	70.46	27,759,251	70.46
10/12/2026	71.33	71.55	70.56	70.61	24,180,166	70.61
10/09/2026	70.51	72.10	70.19	70.30	29,124,391	70.30
10/08/2026	70.09	71.61	69.72	71.57	46,110,154	71.57
10/07/2026	68.80	69.80	68.41	69.70	30,129,859	69.70
10/06/2026	67.51	68.78	67.31	68.69	35,169,093	68.69
10/05/2026	67.05	67.50	66.54	67.50	36,783,674	67.50
10/02/2026	67.60	67.87	66.75	67.06	38,672,125	67.06
10/01/2026	69.41	69.66	67.79	67.85	41,502,608	67.85
9/30/2026	70.20	70.30	69.51	69.58	36,393,581	69.58
9/29/2026	70.33	71.36	70.15	70.30	34,530,862	70.30
9/28/2026	71.55	71.65	68.88	69.23	43,298,794	69.23
9/25/2026	71.63	71.83	70.98	71.14	23,203,149	71.14
9/24/2026	71.62	72.04	71.21	71.72	28,209,548	71.72
9/23/2026	72.07	72.37	71.07	71.36	32,923,305	71.36
9/22/2026	73.69	73.76	71.58	72.16	34,342,731	72.16
9/21/2026	71.82	73.87	71.79	73.36	36,925,577	73.36
9/18/2026	71.27	72.38	70.11	71.79	114,413,550	71.79
9/17/2026	76.90	76.96	75.30	75.31	28,131,900	75.31
9/16/2026	77.72	77.80	76.31	76.41	25,328,881	76.41
9/15/2026	79.38	79.48	77.46	77.90	28,004,442	77.90
9/14/2026	78.97	81.02	78.49	80.32	30,948,129	80.32
9/11/2026	76.64	77.57	76.15	77.40	22,237,828	77.40
9/10/2026	75.33	76.30	75.03	76.01	20,024,305	76.01
9/09/2026	76.34	76.72	75.87	76.03	22,757,463	76.03
9/08/2026	77.55	77.73	75.92	76.77	33,833,206	76.77
9/04/2026	82.17	82.69	78.23	78.25	40,190,014	78.25
9/03/2026	83.18	83.60	81.63	82.67	23,994,500	82.67
9/02/2026	80.55	83.12	80.30	82.73	22,055,550	82.73
9/01/2026	80.17	82.13	79.60	80.81	21,153,767	80.81
8/31/2026	81.00	81.73	80.65	81.05	30,888,422	81.05
8/28/2026	80.36	82.35	79.95	81.72	29,092,685	81.72
8/27/2026	81.07	81.15	79.28	79.84	27,156,269	79.84
8/26/2026	82.05	82.42	81.30	81.46	22,857,808	81.46
8/25/2026	79.65	82.45	79.40	82.23	29,436,431	82.23
8/24/2026	79.94	80.62	79.02	80.01	21,058,551	80.01
8/21/2026	80.29	80.49	79.17	79.59	23,773,956	79.59
8/20/2026	80.14	81.08	79.58	80.14	27,101,333	80.14
8/19/2026	78.25	81.16	78.10	80.22	31,436,789	80.22
8/18/2026	77.42	79.10	76.34	77.77	36,133,568	77.77
8/17/2026	77.80	78.53	75.47	76.02	30,723,918	76.02
8/14/2026	78.48	78.73	77.76	78.16	26,750,962	78.16