NFLX - NETFLIX INC
93.43
0.110 0.118%
Share volume: 44,590,673
Last Updated: 03-27-2026
Entertainment/Services – Video Rental:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$93.32
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $94.57 | $94.57 | $95.58 | $95.58 | $92.74 | $92.74 | $93.43 | $93.43 | 44,590,673 | $44,142,987.00 |
| 03-26-2026 | $91.52 | $91.52 | $95.86 | $95.86 | $91.01 | $91.01 | $93.32 | $93.32 | 59,522,026 | $59,522,026.00 |
| 03-25-2026 | $91.71 | $91.71 | $92.52 | $92.52 | $91.24 | $91.24 | $92.28 | $92.28 | 29,545,625 | $29,545,625.00 |
| 03-24-2026 | $92.79 | $92.79 | $93.74 | $93.74 | $90.82 | $90.82 | $90.92 | $90.92 | 28,938,033 | $28,938,033.00 |
| 03-23-2026 | $92.04 | $92.04 | $93.98 | $93.98 | $91.86 | $91.86 | $93.38 | $93.38 | 34,315,874 | $34,315,874.00 |
| 03-20-2026 | $91.31 | $91.31 | $91.88 | $91.88 | $90.69 | $90.69 | $91.82 | $91.82 | 61,678,012 | $61,678,012.00 |
| 03-19-2026 | $94.31 | $94.31 | $95.75 | $95.75 | $90.78 | $90.78 | $91.74 | $91.74 | 40,169,250 | $40,169,250.00 |
| 03-18-2026 | $94.45 | $94.45 | $95.34 | $95.34 | $93.61 | $93.61 | $94.70 | $94.70 | 27,878,318 | $27,878,318.00 |
| 03-17-2026 | $95.30 | $95.30 | $96.34 | $96.34 | $94.01 | $94.01 | $94.36 | $94.36 | 26,434,496 | $26,434,496.00 |
| 03-16-2026 | $95.58 | $95.58 | $96.10 | $96.10 | $94.36 | $94.36 | $95.20 | $95.20 | 34,931,831 | $34,931,831.00 |