NFLX
Netflix (NFLX)
NASDAQ
$67.13-$0.72 (-1.06%)
Price as of Oct 02, 2026 4:42 PM EDT
  • $282.5B
    Market Cap
  • -41.64%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -16.04%
    Low Price$67.85
    High Price$82.73
  • 3 Months
    -8.55%
    Low Price$67.60
    High Price$82.73
  • 1 Year
    -41.64%
    Low Price$67.60
    High Price$124.14
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
69.41
69.66
67.79
67.85
-2.49%
41,539,391
09/30/2026
70.20
70.30
69.51
69.58
-1.02%
36,416,644
09/29/2026
70.33
71.36
70.15
70.30
+1.55%
34,550,795
09/28/2026
71.55
71.65
68.88
69.23
-2.69%
43,209,538
09/25/2026
71.63
71.84
70.98
71.15
-0.80%
23,203,060
09/24/2026
71.62
72.04
71.21
71.72
+0.50%
28,223,884
09/23/2026
72.08
72.37
71.07
71.36
-1.11%
32,950,359
09/22/2026
73.69
73.76
71.58
72.16
-1.64%
34,372,510
09/21/2026
71.82
73.87
71.79
73.36
+2.19%
36,947,998
09/18/2026
71.27
72.38
70.11
71.79
-4.67%
114,414,652
09/17/2026
76.91
76.96
75.30
75.31
-1.44%
28,167,578
09/16/2026
77.73
77.80
76.31
76.41
-1.91%
25,376,275
09/15/2026
79.38
79.48
77.46
77.90
-3.01%
28,027,361
09/14/2026
78.97
81.02
78.49
80.32
+3.77%
30,957,970
09/11/2026
76.64
77.57
76.15
77.40
+1.83%
22,237,834
09/10/2026
75.33
76.30
75.03
76.01
-0.03%
20,049,028
09/09/2026
76.34
76.72
75.87
76.03
-0.96%
22,779,616
09/08/2026
77.55
77.73
75.92
76.77
-1.89%
33,824,450
09/04/2026
82.17
82.69
78.23
78.25
-5.35%
40,190,010
09/03/2026
83.18
83.60
81.63
82.67
-0.07%
24,006,372
09/02/2026
80.55
83.12
80.30
82.73
+2.38%
22,077,833
09/01/2026
80.17
82.13
79.60
80.81
-0.30%
21,164,925
08/31/2026
81.00
81.73
80.65
81.05
-0.82%
30,901,454
08/28/2026
80.36
82.35
79.95
81.72
+2.35%
29,092,686
08/27/2026
81.07
81.15
79.28
79.84
-1.99%
26,004,434
08/26/2026
82.05
82.42
81.30
81.46
-0.94%
22,874,952
08/25/2026
79.65
82.46
79.40
82.23
+2.77%
29,461,957
08/24/2026
79.94
80.62
79.02
80.01
+0.53%
21,085,241
08/21/2026
80.29
80.49
79.17
79.59
-0.69%
23,773,820
08/20/2026
80.14
81.08
79.59
80.14
-0.10%
27,118,327
08/19/2026
78.25
81.16
78.10
80.22
+3.15%
31,461,841
08/18/2026
77.43
79.10
76.34
77.77
+2.30%
36,173,947
08/17/2026
77.80
78.53
75.47
76.02
-2.74%
30,752,881
08/14/2026
78.48
78.73
77.76
78.16
-0.10%
26,750,962
08/13/2026
76.01
78.40
75.44
78.24
+5.43%
41,452,758
08/12/2026
74.35
74.67
73.57
74.21
-0.78%
20,773,132
08/11/2026
76.20
76.90
74.48
74.79
-1.97%
27,858,075
08/10/2026
73.80
76.32
73.57
76.29
+2.90%
26,961,230
08/07/2026
73.12
74.50
73.08
74.14
+0.61%
24,819,015
08/06/2026
75.14
75.21
73.10
73.69
-0.69%
28,891,803
08/05/2026
75.11
75.30
73.16
74.20
+0.86%
28,976,416
08/04/2026
72.51
73.75
72.30
73.57
+0.33%
43,018,567
08/03/2026
72.77
73.95
72.18
73.33
+2.26%
33,922,300
07/31/2026
71.97
72.75
71.11
71.71
-2.00%
35,847,453
07/30/2026
71.48
73.32
70.55
73.17
-0.62%
54,270,208
07/29/2026
72.19
73.74
71.75
73.63
+1.71%
43,738,547
07/28/2026
72.07
73.76
71.23
72.39
+2.83%
47,160,167
07/27/2026
70.59
71.65
69.86
70.40
+0.44%
39,090,758
07/24/2026
69.29
70.68
67.97
70.09
+1.74%
37,593,515
07/23/2026
68.57
69.36
67.67
68.89
+0.53%
45,043,971
07/22/2026
69.37
70.57
68.35
68.53
-0.20%
44,947,382
07/21/2026
67.42
68.75
66.73
68.67
+1.58%
56,565,792
07/20/2026
68.32
68.38
66.69
67.60
-1.96%
60,669,275
07/17/2026
65.48
69.49
65.08
68.95
-7.26%
142,029,440
07/16/2026
73.95
74.68
72.94
74.35
+0.91%
77,505,190
07/16/2026
$0.80 Earnings
07/15/2026
73.79
75.06
73.13
73.68
+0.20%
32,853,479
07/14/2026
72.64
74.01
72.28
73.53
-0.41%
32,870,108
07/13/2026
73.90
75.45
73.71
73.83
+0.63%
35,101,791
07/10/2026
75.44
75.70
72.51
73.37
-2.78%
46,685,795
07/09/2026
74.30
75.55
74.02
75.47
-0.16%
36,313,375
07/08/2026
76.27
76.64
74.89
75.59
-0.77%
34,373,525
07/07/2026
77.88
78.19
76.10
76.18
+0.21%
33,257,275
07/06/2026
77.08
77.84
75.71
76.02
-2.10%
45,056,757
07/02/2026
75.09
78.44
74.91
77.65
+4.66%
55,542,713
07/01/2026
72.59
74.36
72.33
74.19
+3.91%
43,841,749
06/30/2026
73.59
73.75
71.00
71.40
-3.23%
49,240,896
06/29/2026
74.62
76.07
73.73
73.78
-0.04%
42,430,343
06/26/2026
71.69
75.20
71.53
73.81
+4.10%
74,990,266
06/25/2026
71.33
72.94
70.86
70.90
-1.31%
44,581,986
06/24/2026
72.69
73.45
71.63
71.84
-1.35%
48,001,654
06/23/2026
73.26
73.96
72.63
72.82
-0.08%
50,829,331
06/22/2026
76.14
77.09
71.81
72.88
-5.82%
82,200,350
06/18/2026
76.93
78.24
76.12
77.38
+0.55%
91,902,419
06/17/2026
78.10
78.45
76.76
76.96
-2.24%
50,338,783
06/16/2026
81.90
81.93
77.71
78.72
-3.61%
65,053,829
06/15/2026
80.62
81.71
80.46
81.67
+1.66%
36,430,859
06/12/2026
81.58
82.00
79.28
80.34
-1.14%
35,344,933
06/11/2026
81.87
82.10
80.09
81.27
-0.89%
33,417,643
06/10/2026
81.71
82.75
80.98
82.00
+0.72%
36,338,056
06/09/2026
82.13
82.34
81.34
81.41
-1.49%
34,787,187
06/08/2026
81.66
83.08
81.34
82.64
+0.56%
33,056,689
06/05/2026
82.33
82.75
81.00
82.18
+0.76%
43,481,190
06/04/2026
83.19
83.70
81.37
81.56
+0.05%
39,338,811
06/03/2026
82.91
83.31
81.10
81.52
-2.17%
36,705,553
06/02/2026
85.61
85.98
83.29
83.33
-2.94%
42,879,608
06/01/2026
85.73
87.23
85.32
85.85
-0.20%
32,767,454
05/29/2026
86.20
86.67
85.66
86.02
-0.39%
39,794,816
05/28/2026
86.90
87.04
85.59
86.36
-1.13%
38,799,788
05/27/2026
87.05
88.50
86.82
87.35
-0.38%
22,569,238
05/26/2026
88.40
88.73
87.25
87.68
-1.04%
24,013,140
05/22/2026
89.10
89.97
88.17
88.60
-0.78%
23,847,196
05/21/2026
88.03
90.37
87.52
89.30
+1.37%
28,593,336
05/20/2026
88.52
88.55
87.50
88.09
-1.39%
23,563,425
05/19/2026
90.14
91.48
88.69
89.33
-0.36%
34,545,328
05/18/2026
86.50
89.82
86.33
89.65
+3.02%
35,800,487
05/15/2026
87.69
89.49
86.69
87.02
+0.09%
32,335,609
05/14/2026
87.62
88.50
86.65
86.94
-0.71%
29,408,172
05/13/2026
86.57
88.62
86.28
87.56
-0.11%
30,823,503
05/12/2026
85.91
89.17
85.81
87.66
+2.59%
43,556,587