NFLX - NETFLIX INC
87.66
2.210 2.521%
Share volume: 43,359,786
Last Updated: 05-12-2026
Entertainment/Services – Video Rental:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$85.45
2.21
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $85.91 | $85.91 | $89.17 | $89.17 | $85.81 | $85.81 | $87.66 | $87.66 | 43,359,786 | $43,359,786.00 |
| 05-11-2026 | $86.53 | $86.53 | $87.34 | $87.34 | $85.10 | $85.10 | $85.45 | $85.45 | 40,556,459 | $40,556,459.00 |
| 05-08-2026 | $87.71 | $87.71 | $88.04 | $88.04 | $87.21 | $87.21 | $87.49 | $87.49 | 36,215,113 | $36,215,113.00 |
| 05-07-2026 | $88.20 | $88.20 | $89.40 | $89.40 | $88.13 | $88.13 | $88.25 | $88.25 | 30,627,603 | $30,627,603.00 |
| 05-06-2026 | $87.15 | $87.15 | $88.55 | $88.55 | $86.72 | $86.72 | $88.27 | $88.27 | 41,932,442 | $41,932,442.00 |
| 05-05-2026 | $91.18 | $91.18 | $91.28 | $91.28 | $87.57 | $87.57 | $87.89 | $87.89 | 51,961,335 | $51,961,335.00 |
| 05-04-2026 | $92.10 | $92.10 | $92.33 | $92.33 | $90.89 | $90.89 | $91.02 | $91.02 | 25,928,818 | $25,928,818.00 |
| 05-01-2026 | $94.42 | $94.42 | $94.70 | $94.70 | $91.90 | $91.90 | $92.06 | $92.06 | 30,406,881 | $30,406,881.00 |
| 04-30-2026 | $91.35 | $91.35 | $94.22 | $94.22 | $90.77 | $90.77 | $93.61 | $93.61 | 40,923,012 | $40,923,012.00 |
| 04-29-2026 | $91.23 | $91.23 | $92.86 | $92.86 | $90.86 | $90.86 | $92.12 | $92.12 | 26,122,087 | $26,122,087.00 |