5 DAY PERFORMANCE
+6.80%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
+19.61%
6 MONTH PERFORMANCE
-10.37%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-13.58%
Netflix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $87.01 | $87.93 (1.05%) | $88.55 | $86.72 | 22.39 M | $371.58 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 | $435.65 B |
| 04/09/2026 | $99.63 | $102.05 (2.43%) | $102.34 | $99.08 | 35.09 M | $431.59 B |
| 04/08/2026 | $100.32 | $99.39 (-0.93%) | $100.40 | $97.44 | 30.96 M | $420.34 B |
| 04/07/2026 | $98.55 | $98.82 (0.27%) | $99.88 | $98.25 | 25.02 M | $417.93 B |
| 04/06/2026 | $100.96 | $98.93 (-2.01%) | $102.69 | $97.97 | 37.03 M | $418.40 B |
| 04/02/2026 | $95.27 | $98.66 (3.56%) | $98.71 | $95.17 | 37.07 M | $417.25 B |
| 04/01/2026 | $96.47 | $95.55 (-0.95%) | $97.20 | $94.26 | 30.44 M | $404.10 B |
| 03/31/2026 | $93.03 | $96.15 (3.35%) | $96.26 | $93.03 | 54.27 M | $406.64 B |
| 03/30/2026 | $92.75 | $92.97 (0.24%) | $94.49 | $92.22 | 32.38 M | $393.19 B |
| 03/27/2026 | $94.57 | $93.43 (-1.21%) | $95.58 | $92.74 | 44.59 M | $395.14 B |
| 03/26/2026 | $91.52 | $93.32 (1.97%) | $95.86 | $91.01 | 59.52 M | $394.67 B |
| 03/25/2026 | $91.71 | $92.28 (0.62%) | $92.52 | $91.24 | 29.55 M | $390.27 B |
| 03/24/2026 | $92.79 | $90.92 (-2.02%) | $93.74 | $90.82 | 28.94 M | $384.52 B |
| 03/23/2026 | $92.04 | $93.38 (1.46%) | $93.98 | $91.86 | 34.32 M | $394.92 B |
| 03/20/2026 | $91.31 | $91.82 (0.56%) | $91.88 | $90.69 | 61.68 M | $388.33 B |
| 03/19/2026 | $94.31 | $91.74 (-2.73%) | $95.75 | $90.78 | 40.17 M | $387.99 B |
| 03/18/2026 | $94.45 | $94.70 (0.26%) | $95.34 | $93.61 | 27.88 M | $400.51 B |
| 03/17/2026 | $95.30 | $94.36 (-0.99%) | $96.34 | $94.01 | 26.43 M | $399.07 B |
| 03/16/2026 | $95.58 | $95.20 (-0.4%) | $96.10 | $94.36 | 34.93 M | $402.62 B |
| 03/13/2026 | $94.64 | $95.31 (0.71%) | $95.68 | $94.24 | 29.88 M | $403.09 B |
| 03/12/2026 | $94.86 | $94.31 (-0.58%) | $95.40 | $93.87 | 34.21 M | $398.86 B |
| 03/11/2026 | $97.41 | $94.89 (-2.59%) | $98.00 | $94.69 | 33.96 M | $401.31 B |
| 03/10/2026 | $97.81 | $96.94 (-0.89%) | $98.49 | $96.29 | 41.03 M | $409.98 B |
| 03/09/2026 | $97.70 | $98.32 (0.63%) | $98.94 | $96.58 | 48.59 M | $415.82 B |
| 03/06/2026 | $99.33 | $99.02 (-0.31%) | $99.88 | $97.40 | 41.20 M | $418.78 B |
| 03/05/2026 | $98.50 | $99.17 (0.68%) | $100.19 | $98.10 | 53.40 M | $419.41 B |
| 03/04/2026 | $97.11 | $98.66 (1.6%) | $99.75 | $96.99 | 52.60 M | $417.25 B |
| 03/03/2026 | $96.01 | $97.70 (1.76%) | $98.46 | $95.33 | 59.15 M | $413.19 B |
| 03/02/2026 | $95.26 | $97.09 (1.92%) | $98.07 | $95.20 | 79.92 M | $410.62 B |
| 02/27/2026 | $94.30 | $96.24 (2.06%) | $96.75 | $90.58 | 200.77 M | $407.02 B |
| 02/26/2026 | $83.20 | $84.59 (1.67%) | $86.50 | $82.80 | 85.64 M | $357.75 B |
| 02/25/2026 | $79.43 | $82.70 (4.12%) | $83.12 | $79.25 | 69.32 M | $349.76 B |
| 02/24/2026 | $75.73 | $78.04 (3.05%) | $78.12 | $75.21 | 33.08 M | $330.05 B |
| 02/23/2026 | $77.79 | $76.02 (-2.28%) | $77.83 | $75.01 | 38.36 M | $321.51 B |
| 02/20/2026 | $76.61 | $78.67 (2.69%) | $78.85 | $76.40 | 32.41 M | $332.71 B |
| 02/19/2026 | $77.75 | $77.00 (-0.96%) | $78.70 | $76.59 | 30.14 M | $325.65 B |
| 02/18/2026 | $77.32 | $77.99 (0.87%) | $78.32 | $76.28 | 29.88 M | $329.84 B |
| 02/17/2026 | $76.92 | $77.00 (0.1%) | $77.87 | $75.30 | 35.96 M | $325.65 B |
| 02/13/2026 | $76.14 | $76.87 (0.96%) | $77.18 | $75.53 | 42.29 M | $325.10 B |
| 02/12/2026 | $79.11 | $75.86 (-4.11%) | $79.15 | $75.23 | 73.52 M | $320.83 B |
| 02/11/2026 | $81.96 | $79.62 (-2.86%) | $82.48 | $79.45 | 40.84 M | $336.73 B |
| 02/10/2026 | $82.72 | $82.21 (-0.62%) | $84.66 | $82.09 | 43.60 M | $347.68 B |
| 02/09/2026 | $82.18 | $81.47 (-0.86%) | $82.21 | $79.87 | 42.20 M | $344.55 B |
| 02/06/2026 | $81.02 | $82.20 (1.46%) | $82.49 | $80.65 | 46.15 M | $347.64 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.
