5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
-11.67%
3 MONTH PERFORMANCE
-24.43%
6 MONTH PERFORMANCE
-28.84%
YEAR-TO-DATE PERFORMANCE
-11.31%
1 YEAR PERFORMANCE
-14.99%
Netflix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $84.33 | $83.11 (-1.44%) | $84.36 | $82.35 | 36.49 M | |
| 01/28/2026 | $85.63 | $84.64 (-1.16%) | $86.47 | $84.30 | 37.76 M | $357.96 B |
| 01/27/2026 | $85.28 | $85.58 (0.35%) | $85.60 | $83.88 | 37.79 M | $361.94 B |
| 01/26/2026 | $86.92 | $85.70 (-1.4%) | $86.94 | $85.35 | 40.94 M | $362.44 B |
| 01/23/2026 | $83.43 | $86.12 (3.22%) | $86.30 | $83.28 | 64.52 M | $364.22 B |
| 01/22/2026 | $85.02 | $83.54 (-1.74%) | $85.10 | $82.98 | 69.11 M | $353.31 B |
| 01/21/2026 | $82.52 | $85.36 (3.44%) | $86.00 | $81.93 | 127.94 M | $361.01 B |
| 01/20/2026 | $88.97 | $87.26 (-1.92%) | $89.90 | $87.02 | 109.73 M | $369.04 B |
| 01/16/2026 | $88.34 | $88.00 (-0.38%) | $88.51 | $87.78 | 48.13 M | $372.17 B |
| 01/15/2026 | $89.02 | $88.05 (-1.09%) | $89.89 | $87.82 | 36.95 M | $372.38 B |
| 01/14/2026 | $91.24 | $88.55 (-2.95%) | $91.58 | $87.95 | 49.74 M | $374.50 B |
| 01/13/2026 | $89.44 | $90.32 (0.98%) | $91.15 | $89.07 | 45.22 M | $381.98 B |
| 01/12/2026 | $89.69 | $89.41 (-0.31%) | $90.34 | $89.33 | 36.29 M | $378.13 B |
| 01/09/2026 | $90.03 | $89.46 (-0.63%) | $90.05 | $88.32 | 55.58 M | $378.35 B |
| 01/08/2026 | $90.45 | $90.53 (0.09%) | $91.25 | $89.58 | 40.07 M | $382.87 B |
| 01/07/2026 | $91.56 | $90.73 (-0.91%) | $92.42 | $90.06 | 36.53 M | $383.72 B |
| 01/06/2026 | $91.54 | $90.65 (-0.97%) | $91.64 | $89.74 | 43.33 M | $383.38 B |
| 01/05/2026 | $90.92 | $91.46 (0.59%) | $92.63 | $90.84 | 39.18 M | $386.80 B |
| 01/02/2026 | $94.13 | $90.99 (-3.34%) | $94.13 | $90.81 | 41.16 M | $384.82 B |
| 12/31/2025 | $93.60 | $93.76 (0.17%) | $94.31 | $93.20 | 23.50 M | $396.53 B |
| 12/30/2025 | $93.52 | $93.78 (0.28%) | $93.99 | $93.34 | 23.42 M | $396.62 B |
| 12/29/2025 | $93.99 | $94.15 (0.17%) | $94.97 | $93.63 | 24.49 M | $398.18 B |
| 12/26/2025 | $93.48 | $94.47 (1.06%) | $94.69 | $93.27 | 22.07 M | $399.53 B |
| 12/24/2025 | $93.11 | $93.64 (0.57%) | $93.68 | $92.67 | 12.43 M | $396.02 B |
| 12/23/2025 | $93.40 | $93.50 (0.11%) | $93.81 | $91.33 | 25.90 M | $395.43 B |
| 12/22/2025 | $94.71 | $93.23 (-1.56%) | $94.71 | $92.91 | 39.48 M | $394.29 B |
| 12/19/2025 | $93.57 | $94.39 (0.88%) | $95.54 | $93.45 | 78.99 M | $399.20 B |
| 12/18/2025 | $95.02 | $94.00 (-1.07%) | $95.81 | $93.59 | 37.24 M | $397.55 B |
| 12/17/2025 | $95.98 | $94.79 (-1.24%) | $97.33 | $94.46 | 50.47 M | $400.89 B |
| 12/16/2025 | $93.88 | $94.57 (0.73%) | $94.93 | $93.32 | 34.27 M | $399.96 B |
| 12/15/2025 | $96.02 | $93.77 (-2.34%) | $96.37 | $93.53 | 40.02 M | $396.57 B |
| 12/12/2025 | $95.50 | $95.19 (-0.32%) | $96.92 | $94.65 | 49.32 M | $402.58 B |
| 12/11/2025 | $93.90 | $94.09 (0.2%) | $94.82 | $92.76 | 43.95 M | $397.93 B |
| 12/10/2025 | $96.74 | $92.71 (-4.17%) | $96.97 | $92.35 | 74.13 M | $392.09 B |
| 12/09/2025 | $97.03 | $96.71 (-0.33%) | $97.24 | $95.45 | 51.75 M | $409.01 B |
| 12/08/2025 | $99.87 | $96.79 (-3.08%) | $99.89 | $95.30 | 100.91 M | $409.35 B |
| 12/05/2025 | $98.78 | $100.24 (1.48%) | $104.79 | $97.74 | 133.36 M | $423.94 B |
| 12/04/2025 | $103.57 | $103.22 (-0.34%) | $103.80 | $101.77 | 51.78 M | $436.54 B |
| 12/03/2025 | $106.59 | $103.96 (-2.47%) | $106.87 | $102.03 | 53.59 M | $439.67 B |
| 12/02/2025 | $109.21 | $109.35 (0.13%) | $109.73 | $107.52 | 25.76 M | $462.47 B |
| 12/01/2025 | $106.51 | $109.13 (2.46%) | $109.34 | $106.31 | 24.87 M | $461.53 B |
| 11/28/2025 | $106.44 | $107.58 (1.07%) | $107.94 | $106.24 | 15.02 M | $454.98 B |
| 11/26/2025 | $105.74 | $106.14 (0.38%) | $106.95 | $105.22 | 27.95 M | $448.89 B |
| 11/25/2025 | $106.12 | $104.40 (-1.62%) | $106.30 | $103.82 | 35.12 M | $441.53 B |
| 11/24/2025 | $104.25 | $106.97 (2.61%) | $108.04 | $103.32 | 62.92 M | $452.40 B |
| 11/21/2025 | $105.13 | $104.31 (-0.78%) | $106.53 | $103.81 | 41.23 M | $441.15 B |
| 11/20/2025 | $111.00 | $105.67 (-4.8%) | $111.10 | $105.39 | 36.92 M | $446.90 B |
| 11/19/2025 | $113.00 | $110.00 (-2.65%) | $113.34 | $108.61 | 31.87 M | $465.21 B |
| 11/18/2025 | $110.29 | $114.09 (3.45%) | $115.25 | $109.20 | 43.44 M | $482.51 B |
| 11/17/2025 | $110.75 | $110.29 (-0.42%) | $111.85 | $109.55 | 26.08 M | $466.44 B |
| 11/14/2025 | $114.27 | $111.22 (-2.67%) | $114.27 | $110.72 | 47.38 M | $470.37 B |
| 11/13/2025 | $115.85 | $115.42 (-0.37%) | $116.73 | $114.57 | 40.14 M | $488.14 B |
| 11/12/2025 | $113.82 | $115.75 (1.7%) | $116.43 | $112.83 | 39.22 M | $489.53 B |
| 11/11/2025 | $111.76 | $113.64 (1.68%) | $113.92 | $111.28 | 27.97 M | $480.61 B |
| 11/10/2025 | $110.67 | $112.01 (1.21%) | $112.82 | $110.41 | 36.93 M | $473.72 B |
| 11/07/2025 | $109.42 | $110.37 (0.87%) | $110.82 | $108.75 | 44.13 M | $466.78 B |
| 11/06/2025 | $109.46 | $109.70 (0.22%) | $110.37 | $108.51 | 36.53 M | $463.95 B |
| 11/05/2025 | $108.50 | $109.85 (1.24%) | $110.09 | $107.34 | 35.54 M | $464.58 B |
| 11/04/2025 | $110.00 | $109.30 (-0.64%) | $110.46 | $108.67 | 38.72 M | $462.25 B |
| 11/03/2025 | $113.32 | $110.01 (-2.92%) | $113.35 | $107.52 | 58.63 M | $465.26 B |
| 10/31/2025 | $110.54 | $111.89 (1.22%) | $113.49 | $110.20 | 68.67 M | $473.21 B |
| 10/30/2025 | $109.44 | $108.90 (-0.49%) | $110.62 | $108.81 | 41.58 M | $460.56 B |
| 10/29/2025 | $109.98 | $110.04 (0.05%) | $110.86 | $109.60 | 34.00 M | $465.38 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.
