NFLX
Netflix (NFLX)
NASDAQ
$77.32-$0.06 (-0.08%)
Price as of Jun 18, 2026 7:59 PM EDT
  • $325.8B
    Market Cap
  • -36.69%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -13.69%
    Low Price$76.96
    High Price$88.60
  • 3 Months
    -18.29%
    Low Price$76.96
    High Price$107.79
  • 1 Year
    -36.69%
    Low Price$75.86
    High Price$1,339.13
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
86.53
87.34
85.10
85.45
-2.33%
40,555,043
05/08/2026
87.71
88.04
87.21
87.49
-0.86%
36,215,113
05/07/2026
88.20
89.40
88.13
88.25
-0.02%
30,627,603
05/06/2026
87.15
88.55
86.72
88.27
+0.43%
41,932,112
05/05/2026
91.18
91.28
87.57
87.89
-3.44%
51,961,335
05/04/2026
92.10
92.33
90.89
91.02
-1.13%
25,928,714
05/01/2026
94.42
94.70
91.90
92.06
-1.66%
30,406,881
04/30/2026
91.35
94.22
90.77
93.61
+1.62%
40,923,013
04/29/2026
91.23
92.86
90.86
92.12
-0.16%
26,122,087
04/28/2026
91.50
92.34
90.02
92.27
+0.99%
33,417,502
04/27/2026
92.05
92.84
91.30
91.37
-1.16%
29,603,633
04/24/2026
92.57
93.28
91.80
92.44
-0.41%
32,547,253
04/23/2026
94.06
94.64
92.07
92.82
-0.45%
36,851,674
04/22/2026
93.06
93.85
92.77
93.24
+0.71%
33,694,345
04/21/2026
94.00
94.65
92.37
92.58
-2.37%
61,913,961
04/20/2026
97.14
97.60
93.54
94.83
-2.55%
61,589,186
04/17/2026
96.37
98.74
95.10
97.31
-9.72%
125,958,732
04/16/2026
107.47
108.95
106.62
107.79
+0.07%
64,928,250
04/16/2026
$0.70 Earnings
04/15/2026
105.98
107.85
105.04
107.71
+1.35%
38,023,679
04/14/2026
103.12
106.57
103.04
106.28
+3.02%
40,534,865
04/13/2026
103.03
103.67
102.06
103.16
+0.15%
26,097,953
04/10/2026
102.47
103.08
101.46
103.01
+0.94%
25,659,639
04/09/2026
99.63
102.34
99.08
102.05
+2.68%
35,082,383
04/08/2026
100.32
100.40
97.44
99.39
+0.58%
30,957,619
04/07/2026
98.55
99.88
98.25
98.82
-0.11%
25,016,718
04/06/2026
100.96
102.69
97.97
98.93
+0.27%
37,029,334
04/02/2026
95.27
98.71
95.17
98.66
+3.25%
37,068,024
04/01/2026
96.47
97.20
94.26
95.55
-0.62%
30,439,305
03/31/2026
93.03
96.26
93.03
96.15
+3.42%
54,269,957
03/30/2026
92.75
94.49
92.22
92.97
-0.49%
32,375,138
03/27/2026
94.57
95.58
92.74
93.43
+0.12%
44,590,673
03/26/2026
91.52
95.86
91.01
93.32
+1.13%
59,522,026
03/25/2026
91.71
92.52
91.24
92.28
+1.50%
29,545,625
03/24/2026
92.79
93.74
90.82
90.92
-2.63%
28,938,033
03/23/2026
92.04
93.98
91.86
93.38
+1.70%
34,315,874
03/20/2026
91.31
91.88
90.69
91.82
+0.09%
61,745,673
03/19/2026
94.31
95.75
90.78
91.74
-3.13%
40,169,250
03/18/2026
94.45
95.34
93.61
94.70
+0.36%
27,878,318
03/17/2026
95.30
96.34
94.01
94.36
-0.88%
26,433,314
03/16/2026
95.58
96.10
94.36
95.20
-0.12%
34,931,831
03/13/2026
94.64
95.68
94.24
95.31
+1.06%
29,876,659
03/12/2026
94.86
95.40
93.87
94.31
-0.61%
34,206,855
03/11/2026
97.41
98.00
94.69
94.89
-2.11%
33,962,858
03/10/2026
97.81
98.49
96.29
96.94
-1.40%
41,027,158
03/09/2026
97.70
98.94
96.58
98.32
-0.71%
48,589,009
03/06/2026
99.33
99.88
97.40
99.02
-0.15%
41,196,294
03/05/2026
98.50
100.19
98.10
99.17
+0.52%
53,403,048
03/04/2026
97.11
99.75
96.99
98.66
+0.98%
52,604,273
03/03/2026
96.01
98.46
95.33
97.70
+0.63%
59,149,000
03/02/2026
95.26
98.07
95.20
97.09
+0.88%
79,915,361
02/27/2026
94.30
96.75
90.58
96.24
+13.77%
200,766,960
02/26/2026
83.20
86.50
82.80
84.59
+2.29%
85,642,486
02/25/2026
79.43
83.12
79.25
82.70
+5.97%
69,319,330
02/24/2026
75.73
78.12
75.21
78.04
+2.66%
33,079,056
02/23/2026
77.79
77.83
75.01
76.02
-3.37%
38,363,022
02/20/2026
76.61
78.85
76.40
78.67
+2.17%
32,411,317
02/19/2026
77.75
78.70
76.59
77.00
-1.27%
30,139,202
02/18/2026
77.32
78.32
76.28
77.99
+1.29%
29,883,106
02/17/2026
76.92
77.87
75.30
77.00
+0.17%
35,961,512
02/13/2026
76.14
77.18
75.53
76.87
+1.33%
42,292,078
02/12/2026
79.11
79.15
75.23
75.86
-4.72%
73,516,074
02/11/2026
81.96
82.48
79.45
79.62
-3.15%
40,840,269
02/10/2026
82.72
84.66
82.09
82.21
+0.91%
43,595,792
02/09/2026
82.18
82.21
79.87
81.47
-0.89%
42,200,212
02/06/2026
81.02
82.49
80.65
82.20
+1.64%
46,154,060
02/05/2026
81.49
83.30
80.54
80.87
+0.89%
54,805,693
02/04/2026
79.99
81.44
79.23
80.16
+0.28%
48,963,242
02/03/2026
82.23
82.45
79.62
79.94
-3.41%
49,789,042
02/02/2026
83.53
85.27
82.72
82.76
-0.87%
41,445,253
01/30/2026
83.10
84.06
82.78
83.49
+0.40%
45,755,030
01/29/2026
84.31
84.38
82.35
83.16
-1.75%
42,278,102
01/28/2026
85.63
86.47
84.30
84.64
-1.10%
37,762,612