NFLX
Netflix (NFLX)
NASDAQ
$62.33-$0.36 (-0.58%)
Price as of Nov 13, 2026 1:00 PM EST
  • $257.4B
    Market Cap
  • -45.69%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -11.22%
    Low Price$60.42
    High Price$72.61
  • 3 Months
    -15.52%
    Low Price$60.42
    High Price$82.73
  • 1 Year
    -45.69%
    Low Price$60.42
    High Price$115.42
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
64.27
64.30
62.55
62.69
-2.87%
31,551,511
11/11/2026
62.84
64.56
62.75
64.54
+2.02%
29,557,117
11/10/2026
63.46
63.75
62.60
63.26
-1.08%
27,284,852
11/09/2026
63.30
64.13
62.95
63.95
+5.84%
35,641,880
11/07/2026
60.42
60.42
60.42
60.42
-4.72%
240
11/06/2026
63.86
64.35
63.31
63.41
-3.28%
35,531,518
11/05/2026
67.29
67.49
64.67
65.56
-1.25%
50,596,706
11/04/2026
64.55
66.78
64.02
66.39
+4.68%
49,839,183
11/03/2026
62.68
63.47
61.90
63.42
+1.73%
36,744,676
11/02/2026
62.20
62.89
61.71
62.34
+0.42%
40,968,192
10/30/2026
62.66
63.05
61.64
62.08
+0.05%
52,331,651
10/29/2026
62.48
62.59
61.39
62.05
+0.10%
45,330,980
10/28/2026
61.95
62.65
61.51
61.99
-0.85%
41,143,669
10/27/2026
63.40
63.87
62.48
62.52
-2.16%
48,761,586
10/26/2026
65.16
65.50
62.86
63.90
-2.96%
54,478,431
10/23/2026
67.01
67.82
65.78
65.85
-1.79%
37,861,418
10/22/2026
65.11
67.49
65.02
67.05
+3.09%
58,747,576
10/21/2026
64.15
67.12
64.10
65.04
-5.31%
101,393,225
10/20/2026
69.84
70.66
68.20
68.69
-1.66%
67,039,704
10/20/2026
$0.87 Earnings
10/19/2026
69.75
70.22
69.02
69.85
-0.96%
33,882,598
10/16/2026
69.87
71.90
69.76
70.53
-2.86%
44,168,316
10/15/2026
71.55
73.07
71.34
72.61
+2.89%
40,397,454
10/14/2026
70.77
71.26
69.37
70.57
+0.16%
40,031,079
10/13/2026
71.16
71.52
70.42
70.46
-0.21%
27,786,416
10/12/2026
71.33
71.55
70.56
70.61
+0.44%
24,200,181
10/09/2026
70.51
72.10
70.19
70.30
-1.77%
29,124,319
10/08/2026
70.09
71.62
69.72
71.57
+2.68%
46,130,374
10/07/2026
68.80
69.80
68.41
69.70
+1.47%
30,206,705
10/06/2026
67.51
68.78
67.31
68.69
+1.76%
35,242,169
10/05/2026
67.05
67.50
66.54
67.50
+0.66%
36,823,696
10/02/2026
67.60
67.87
66.75
67.06
-1.16%
38,670,580
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