NFLX - NETFLIX INC
94.83
-2.480 -2.615%
Share volume: 62,901,273
Last Updated: 04-20-2026
Entertainment/Services – Video Rental:
24.81%
PREVIOUS CLOSE
CHG
CHG%
$97.31
-2.48
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $97.14 | $97.14 | $97.60 | $97.60 | $93.54 | $93.54 | $94.83 | $94.83 | 62,901,273 | $62,901,273.00 |
| 04-17-2026 | $96.37 | $96.37 | $98.74 | $98.74 | $95.10 | $95.10 | $97.31 | $97.31 | 125,958,732 | $125,958,732.00 |
| 04-16-2026 | $107.47 | $107.47 | $108.95 | $108.95 | $106.62 | $106.62 | $107.79 | $107.79 | 64,928,250 | $64,928,250.00 |
| 04-15-2026 | $105.98 | $105.98 | $107.85 | $107.85 | $105.04 | $105.04 | $107.71 | $107.71 | 38,023,679 | $38,023,679.00 |
| 04-14-2026 | $103.12 | $103.12 | $106.57 | $106.57 | $103.04 | $103.04 | $106.28 | $106.28 | 40,534,865 | $40,534,865.00 |
| 04-13-2026 | $103.03 | $103.03 | $103.67 | $103.67 | $102.06 | $102.06 | $103.16 | $103.16 | 26,042,804 | $26,042,804.00 |
| 04-10-2026 | $102.47 | $102.47 | $103.08 | $103.08 | $101.46 | $101.46 | $103.01 | $103.01 | 25,769,905 | $25,769,905.00 |
| 04-09-2026 | $99.63 | $99.63 | $102.34 | $102.34 | $99.08 | $99.08 | $102.05 | $102.05 | 35,087,760 | $35,087,760.00 |
| 04-08-2026 | $100.32 | $100.32 | $100.40 | $100.40 | $97.44 | $97.44 | $99.39 | $99.39 | 30,957,619 | $30,957,619.00 |
| 04-07-2026 | $98.55 | $98.55 | $99.88 | $99.88 | $98.25 | $98.25 | $98.82 | $98.82 | 25,016,718 | $25,016,718.00 |