5 DAY PERFORMANCE
+30.55%
1 MONTH PERFORMANCE
+23.53%
3 MONTH PERFORMANCE
+34.91%
6 MONTH PERFORMANCE
+7.08%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-19.90%
Netflix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $73.75 | $72.02 (-2.35%) | $73.76 | $71.63 | 17.61 M | $301.96 B |
| 09/21/2026 | $71.82 | $73.36 (2.14%) | $73.87 | $71.79 | 36.90 M | $307.33 B |
| 09/18/2026 | $71.27 | $71.79 (0.73%) | $72.38 | $70.11 | 114.41 M | $300.75 B |
| 09/17/2026 | $76.91 | $75.31 (-2.08%) | $76.96 | $75.30 | 28.17 M | $315.50 B |
| 09/16/2026 | $77.73 | $76.41 (-1.7%) | $77.80 | $76.31 | 25.38 M | $320.10 B |
| 09/15/2026 | $79.38 | $77.90 (-1.86%) | $79.48 | $77.46 | 28.03 M | $326.35 B |
| 09/14/2026 | $78.97 | $80.32 (1.71%) | $81.02 | $78.49 | 30.95 M | $336.48 B |
| 09/11/2026 | $76.64 | $77.40 (0.99%) | $77.57 | $76.15 | 22.24 M | $324.25 B |
| 09/10/2026 | $75.33 | $76.01 (0.9%) | $76.30 | $75.03 | 20.05 M | $318.43 B |
| 09/09/2026 | $76.34 | $76.03 (-0.41%) | $76.72 | $75.87 | 22.78 M | $318.51 B |
| 09/08/2026 | $77.55 | $76.77 (-1.01%) | $77.73 | $75.92 | 33.87 M | $321.61 B |
| 09/04/2026 | $82.17 | $78.25 (-4.77%) | $82.69 | $78.23 | 40.19 M | $327.81 B |
| 09/03/2026 | $83.18 | $82.67 (-0.61%) | $83.60 | $81.63 | 24.01 M | $346.33 B |
| 09/02/2026 | $80.55 | $82.73 (2.71%) | $83.12 | $80.30 | 22.08 M | $346.58 B |
| 09/01/2026 | $80.17 | $80.81 (0.8%) | $82.13 | $79.60 | 21.16 M | $338.54 B |
| 08/31/2026 | $81.00 | $81.05 (0.06%) | $81.73 | $80.65 | 30.74 M | $339.54 B |
| 08/28/2026 | $80.36 | $81.72 (1.69%) | $82.35 | $79.95 | 29.09 M | $342.35 B |
| 08/27/2026 | $81.07 | $79.84 (-1.52%) | $81.15 | $79.28 | 27.17 M | $334.47 B |
| 08/26/2026 | $82.05 | $81.46 (-0.72%) | $82.42 | $81.30 | 22.87 M | $341.26 B |
| 08/25/2026 | $79.65 | $82.23 (3.24%) | $82.46 | $79.40 | 29.46 M | $344.49 B |
| 08/24/2026 | $79.94 | $80.01 (0.09%) | $80.62 | $79.02 | 21.09 M | $335.19 B |
| 08/21/2026 | $80.29 | $79.59 (-0.87%) | $80.49 | $79.17 | 23.77 M | $333.43 B |
| 08/20/2026 | $80.14 | $80.14 (0%) | $81.08 | $79.58 | 27.12 M | $335.73 B |
| 08/19/2026 | $78.25 | $80.22 (2.52%) | $81.16 | $78.10 | 31.46 M | $336.07 B |
| 08/18/2026 | $77.43 | $77.77 (0.44%) | $79.10 | $76.34 | 36.15 M | $325.80 B |
| 08/17/2026 | $77.80 | $76.02 (-2.29%) | $78.53 | $75.47 | 30.75 M | $318.47 B |
| 08/14/2026 | $78.48 | $78.16 (-0.41%) | $78.73 | $77.76 | 26.75 M | $327.44 B |
| 08/13/2026 | $76.01 | $78.24 (2.93%) | $78.40 | $75.44 | 41.45 M | $327.77 B |
| 08/12/2026 | $74.35 | $74.21 (-0.19%) | $74.67 | $73.57 | 20.77 M | $310.89 B |
| 08/11/2026 | $76.20 | $74.79 (-1.85%) | $76.90 | $74.48 | 27.84 M | $313.32 B |
| 08/10/2026 | $73.80 | $76.29 (3.37%) | $76.32 | $73.57 | 26.96 M | $319.60 B |
| 08/07/2026 | $73.12 | $74.14 (1.39%) | $74.50 | $73.08 | 24.82 M | $310.59 B |
| 08/06/2026 | $75.14 | $73.69 (-1.93%) | $75.21 | $73.10 | 28.89 M | $308.71 B |
| 08/05/2026 | $75.11 | $74.20 (-1.21%) | $75.30 | $73.16 | 28.97 M | $310.85 B |
| 08/04/2026 | $72.51 | $73.57 (1.46%) | $73.75 | $72.30 | 42.88 M | $308.21 B |
| 08/03/2026 | $72.77 | $73.33 (0.77%) | $73.95 | $72.18 | 33.92 M | $307.20 B |
| 07/31/2026 | $71.97 | $71.71 (-0.36%) | $72.75 | $71.11 | 35.85 M | $300.41 B |
| 07/30/2026 | $71.48 | $73.17 (2.36%) | $73.32 | $70.55 | 54.26 M | $306.53 B |
| 07/29/2026 | $72.19 | $73.63 (1.99%) | $73.74 | $71.75 | 43.74 M | $308.46 B |
| 07/28/2026 | $72.07 | $72.39 (0.44%) | $73.76 | $71.23 | 47.16 M | $303.26 B |
| 07/27/2026 | $70.59 | $70.40 (-0.27%) | $71.65 | $69.86 | 39.09 M | $294.93 B |
| 07/24/2026 | $69.29 | $70.09 (1.15%) | $70.68 | $67.97 | 37.59 M | $293.63 B |
| 07/23/2026 | $68.57 | $68.89 (0.47%) | $69.36 | $67.67 | 45.03 M | $288.60 B |
| 07/22/2026 | $69.37 | $68.53 (-1.21%) | $70.57 | $68.35 | 44.95 M | $287.09 B |
| 07/21/2026 | $67.42 | $68.67 (1.85%) | $68.75 | $66.72 | 56.57 M | $287.68 B |
| 07/20/2026 | $68.32 | $67.60 (-1.05%) | $68.38 | $66.69 | 60.67 M | $283.20 B |
| 07/17/2026 | $65.48 | $68.95 (5.3%) | $69.49 | $65.08 | 142.03 M | $288.85 B |
| 07/16/2026 | $73.95 | $74.35 (0.54%) | $74.68 | $72.94 | 77.51 M | $311.47 B |
| 07/15/2026 | $73.79 | $73.68 (-0.15%) | $75.06 | $73.13 | 32.85 M | $308.67 B |
| 07/14/2026 | $72.64 | $73.53 (1.23%) | $74.01 | $72.28 | 33.31 M | $308.04 B |
| 07/13/2026 | $73.90 | $73.83 (-0.09%) | $75.45 | $73.71 | 35.10 M | $309.30 B |
| 07/10/2026 | $75.44 | $73.37 (-2.74%) | $75.70 | $72.51 | 46.71 M | $307.37 B |
| 07/09/2026 | $74.30 | $75.47 (1.57%) | $75.55 | $74.02 | 36.31 M | $316.17 B |
| 07/08/2026 | $76.27 | $75.59 (-0.89%) | $76.64 | $74.89 | 34.37 M | $316.67 B |
| 07/07/2026 | $77.88 | $76.18 (-2.18%) | $78.19 | $76.10 | 33.26 M | $319.14 B |
| 07/06/2026 | $77.08 | $76.02 (-1.38%) | $77.84 | $75.71 | 45.06 M | $318.47 B |
| 07/02/2026 | $75.09 | $77.65 (3.41%) | $78.44 | $74.91 | 55.54 M | $325.30 B |
| 07/01/2026 | $72.59 | $74.19 (2.2%) | $74.36 | $72.33 | 43.84 M | $310.80 B |
| 06/30/2026 | $73.59 | $71.40 (-2.98%) | $73.75 | $71.00 | 49.24 M | $299.12 B |
| 06/29/2026 | $74.61 | $73.78 (-1.11%) | $76.07 | $73.73 | 42.43 M | $309.09 B |
| 06/26/2026 | $71.69 | $73.81 (2.96%) | $75.20 | $71.53 | 74.99 M | $309.21 B |
| 06/25/2026 | $71.33 | $70.90 (-0.6%) | $72.94 | $70.86 | 44.58 M | $297.02 B |
| 06/24/2026 | $72.69 | $71.84 (-1.17%) | $73.45 | $71.63 | 48.00 M | $300.96 B |
| 06/23/2026 | $73.26 | $72.82 (-0.6%) | $73.96 | $72.63 | 50.81 M | $305.07 B |
| 06/22/2026 | $76.14 | $72.88 (-4.28%) | $77.09 | $71.81 | 82.20 M | $305.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
