5 DAY PERFORMANCE
+27.06%
1 MONTH PERFORMANCE
+10.97%
3 MONTH PERFORMANCE
+5.29%
6 MONTH PERFORMANCE
+5.16%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-21.56%
Netflix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $76.14 | $72.88 (-4.28%) | $77.09 | $71.81 | 82.20 M | $307.76 B |
| 06/18/2026 | $76.93 | $77.38 (0.58%) | $78.24 | $76.12 | 91.92 M | $326.76 B |
| 06/17/2026 | $78.10 | $76.96 (-1.46%) | $78.44 | $76.76 | 50.34 M | $324.99 B |
| 06/16/2026 | $81.90 | $78.72 (-3.88%) | $81.93 | $77.71 | 65.05 M | $332.42 B |
| 06/15/2026 | $80.61 | $81.67 (1.31%) | $81.71 | $80.46 | 36.43 M | $344.88 B |
| 06/12/2026 | $81.58 | $80.34 (-1.52%) | $82.00 | $79.28 | 35.34 M | $339.26 B |
| 06/11/2026 | $81.87 | $81.27 (-0.73%) | $82.10 | $80.09 | 33.42 M | $343.19 B |
| 06/10/2026 | $81.71 | $82.00 (0.35%) | $82.75 | $80.98 | 36.30 M | $346.27 B |
| 06/09/2026 | $82.13 | $81.41 (-0.88%) | $82.34 | $81.34 | 34.79 M | $343.78 B |
| 06/08/2026 | $81.66 | $82.64 (1.2%) | $83.08 | $81.34 | 33.06 M | $348.97 B |
| 06/05/2026 | $82.33 | $82.18 (-0.18%) | $82.75 | $81.00 | 43.47 M | $347.03 B |
| 06/04/2026 | $83.19 | $81.56 (-1.96%) | $83.70 | $81.37 | 39.34 M | $344.41 B |
| 06/03/2026 | $82.91 | $81.52 (-1.68%) | $83.31 | $81.10 | 36.71 M | $344.24 B |
| 06/02/2026 | $85.61 | $83.33 (-2.66%) | $85.98 | $83.29 | 42.95 M | $351.88 B |
| 06/01/2026 | $85.73 | $85.85 (0.14%) | $87.23 | $85.32 | 32.75 M | $362.53 B |
| 05/29/2026 | $86.20 | $86.02 (-0.21%) | $86.67 | $85.66 | 39.79 M | $363.24 B |
| 05/28/2026 | $86.90 | $86.36 (-0.62%) | $87.04 | $85.59 | 38.80 M | $364.68 B |
| 05/27/2026 | $87.05 | $87.35 (0.34%) | $88.50 | $86.82 | 22.57 M | $368.86 B |
| 05/26/2026 | $88.40 | $87.68 (-0.81%) | $88.73 | $87.25 | 24.01 M | $370.25 B |
| 05/22/2026 | $89.10 | $88.60 (-0.56%) | $89.97 | $88.17 | 23.85 M | $374.14 B |
| 05/21/2026 | $88.03 | $89.30 (1.44%) | $90.37 | $87.52 | 28.61 M | $377.09 B |
| 05/20/2026 | $88.52 | $88.09 (-0.49%) | $88.55 | $87.50 | 23.46 M | $371.99 B |
| 05/19/2026 | $90.14 | $89.33 (-0.9%) | $91.48 | $88.69 | 34.55 M | $377.22 B |
| 05/18/2026 | $86.50 | $89.65 (3.64%) | $89.82 | $86.33 | 35.80 M | $378.57 B |
| 05/15/2026 | $87.69 | $87.02 (-0.76%) | $89.49 | $86.69 | 32.34 M | $367.47 B |
| 05/14/2026 | $87.62 | $86.94 (-0.78%) | $88.50 | $86.65 | 29.41 M | $367.13 B |
| 05/13/2026 | $86.57 | $87.56 (1.14%) | $88.62 | $86.28 | 30.82 M | $369.75 B |
| 05/12/2026 | $85.91 | $87.66 (2.04%) | $89.17 | $85.81 | 43.56 M | $370.17 B |
| 05/11/2026 | $86.53 | $85.45 (-1.25%) | $87.34 | $85.10 | 40.56 M | $360.84 B |
| 05/08/2026 | $87.71 | $87.49 (-0.25%) | $88.04 | $87.21 | 36.22 M | $369.45 B |
| 05/07/2026 | $88.20 | $88.25 (0.06%) | $89.40 | $88.13 | 30.63 M | $372.66 B |
| 05/06/2026 | $87.15 | $88.27 (1.29%) | $88.55 | $86.72 | 41.93 M | $372.75 B |
| 05/05/2026 | $91.18 | $87.89 (-3.61%) | $91.28 | $87.57 | 51.96 M | $371.14 B |
| 05/04/2026 | $92.10 | $91.02 (-1.17%) | $92.33 | $90.89 | 25.93 M | $384.36 B |
| 05/01/2026 | $94.42 | $92.06 (-2.5%) | $94.70 | $91.90 | 30.41 M | $388.75 B |
| 04/30/2026 | $91.35 | $93.61 (2.47%) | $94.22 | $90.77 | 40.92 M | $395.30 B |
| 04/29/2026 | $91.23 | $92.12 (0.98%) | $92.86 | $90.86 | 26.12 M | $389.00 B |
| 04/28/2026 | $91.50 | $92.27 (0.84%) | $92.34 | $90.02 | 33.42 M | $389.64 B |
| 04/27/2026 | $92.05 | $91.37 (-0.74%) | $92.84 | $91.30 | 29.71 M | $385.84 B |
| 04/24/2026 | $92.57 | $92.44 (-0.14%) | $93.28 | $91.80 | 32.55 M | $390.35 B |
| 04/23/2026 | $94.06 | $92.82 (-1.32%) | $94.64 | $92.07 | 37.49 M | $391.96 B |
| 04/22/2026 | $93.06 | $93.24 (0.19%) | $93.85 | $92.77 | 33.69 M | $393.73 B |
| 04/21/2026 | $94.00 | $92.58 (-1.51%) | $94.65 | $92.37 | 61.96 M | $390.95 B |
| 04/20/2026 | $97.14 | $94.83 (-2.38%) | $97.60 | $93.54 | 63.30 M | $400.45 B |
| 04/17/2026 | $96.37 | $97.31 (0.98%) | $98.74 | $95.10 | 125.96 M | $410.92 B |
| 04/16/2026 | $107.47 | $107.79 (0.3%) | $108.95 | $106.62 | 64.93 M | $455.17 B |
| 04/15/2026 | $105.98 | $107.71 (1.63%) | $107.85 | $105.04 | 38.02 M | $454.84 B |
| 04/14/2026 | $103.12 | $106.28 (3.06%) | $106.57 | $103.04 | 40.53 M | $448.80 B |
| 04/13/2026 | $103.03 | $103.16 (0.13%) | $103.67 | $102.06 | 26.04 M | $435.62 B |
| 04/10/2026 | $102.47 | $103.01 (0.53%) | $103.08 | $101.46 | 25.77 M | $434.99 B |
| 04/09/2026 | $99.63 | $102.05 (2.43%) | $102.34 | $99.08 | 35.09 M | $430.94 B |
| 04/08/2026 | $100.32 | $99.39 (-0.93%) | $100.40 | $97.44 | 30.96 M | $419.70 B |
| 04/07/2026 | $98.55 | $98.82 (0.27%) | $99.88 | $98.25 | 25.02 M | $417.30 B |
| 04/06/2026 | $100.96 | $98.93 (-2.01%) | $102.69 | $97.97 | 37.03 M | $417.76 B |
| 04/02/2026 | $95.27 | $98.66 (3.56%) | $98.71 | $95.17 | 37.07 M | $416.62 B |
| 04/01/2026 | $96.47 | $95.55 (-0.95%) | $97.20 | $94.26 | 30.44 M | $403.49 B |
| 03/31/2026 | $93.03 | $96.15 (3.35%) | $96.26 | $93.03 | 54.27 M | $406.02 B |
| 03/30/2026 | $92.75 | $92.97 (0.24%) | $94.49 | $92.22 | 32.38 M | $392.59 B |
| 03/27/2026 | $94.57 | $93.43 (-1.21%) | $95.58 | $92.74 | 44.59 M | $394.53 B |
| 03/26/2026 | $91.52 | $93.32 (1.97%) | $95.86 | $91.01 | 59.52 M | $394.07 B |
| 03/25/2026 | $91.71 | $92.28 (0.62%) | $92.52 | $91.24 | 29.55 M | $389.68 B |
| 03/24/2026 | $92.79 | $90.92 (-2.02%) | $93.74 | $90.82 | 28.94 M | $383.94 B |
| 03/23/2026 | $92.04 | $93.38 (1.46%) | $93.98 | $91.86 | 34.32 M | $394.32 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.
