NFLX - NETFLIX INC
99.17
0.510 0.514%
Share volume: 53,043,015
Last Updated: 03-05-2026
Entertainment/Services – Video Rental:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$98.66
0.51
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $98.50 | $98.50 | $100.19 | $100.19 | $98.10 | $98.10 | $99.17 | $99.17 | 53,043,015 | $53,043,015.00 |
| 03-04-2026 | $97.11 | $97.11 | $99.75 | $99.75 | $96.99 | $96.99 | $98.66 | $98.66 | 52,604,273 | $52,604,273.00 |
| 03-03-2026 | $96.01 | $96.01 | $98.46 | $98.46 | $95.33 | $95.33 | $97.70 | $97.70 | 59,149,000 | $59,149,000.00 |
| 03-02-2026 | $95.26 | $95.26 | $98.07 | $98.07 | $95.20 | $95.20 | $97.09 | $97.09 | 79,915,361 | $79,915,361.00 |
| 02-27-2026 | $94.30 | $94.30 | $96.75 | $96.75 | $90.58 | $90.58 | $96.24 | $96.24 | 200,766,960 | $200,766,960.00 |
| 02-26-2026 | $83.20 | $83.20 | $86.50 | $86.50 | $82.80 | $82.80 | $84.59 | $84.59 | 85,642,486 | $85,642,486.00 |
| 02-25-2026 | $79.43 | $79.43 | $83.12 | $83.12 | $79.25 | $79.25 | $82.70 | $82.70 | 69,319,330 | $69,319,330.00 |
| 02-24-2026 | $75.73 | $75.73 | $78.12 | $78.12 | $75.21 | $75.21 | $78.04 | $78.04 | 33,079,056 | $33,079,056.00 |
| 02-23-2026 | $77.79 | $77.79 | $77.83 | $77.83 | $75.01 | $75.01 | $76.02 | $76.02 | 38,363,022 | $38,363,022.00 |
| 02-20-2026 | $76.61 | $76.61 | $78.85 | $78.85 | $76.40 | $76.40 | $78.67 | $78.67 | 32,411,317 | $32,411,317.00 |