NasdaqGS - Nasdaq Real Time Price
USD
Netflix, Inc. (NFLX)
78.25
-4.42
(-5.35%)
At close: September 4 at 4:00:00 PM EDT
78.32
+0.07
(+0.09%)
After hours: September 4 at 7:59:58 PM EDT
Trade Netflix on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
82.17
82.69
78.23
78.25
78.25
40,066,200
Sep 3, 2026
83.18
83.60
81.63
82.67
82.67
24,006,400
Sep 2, 2026
80.55
83.12
80.30
82.73
82.73
22,077,800
Sep 1, 2026
80.17
82.13
79.60
80.81
80.81
21,164,900
Aug 31, 2026
81.00
81.73
80.65
81.05
81.05
30,740,800
Aug 28, 2026
80.36
82.35
79.95
81.72
81.72
29,092,700
Aug 27, 2026
81.07
81.15
79.28
79.84
79.84
27,174,400
Aug 26, 2026
82.05
82.42
81.30
81.46
81.46
22,874,900
Aug 25, 2026
79.65
82.46
79.40
82.23
82.23
29,462,000
Aug 24, 2026
79.94
80.62
79.02
80.01
80.01
21,085,300
Aug 21, 2026
80.29
80.49
79.17
79.59
79.59
23,773,800
Aug 20, 2026
80.14
81.08
79.59
80.14
80.14
27,118,400
Aug 19, 2026
78.25
81.16
78.10
80.22
80.22
31,461,800
Aug 18, 2026
77.43
79.10
76.34
77.77
77.77
36,151,300
Aug 17, 2026
77.80
78.53
75.47
76.02
76.02
30,753,000
Aug 14, 2026
78.48
78.73
77.76
78.16
78.16
26,751,000
Aug 13, 2026
76.01
78.40
75.44
78.24
78.24
41,452,900
Aug 12, 2026
74.35
74.67
73.57
74.21
74.21
20,773,100
Aug 11, 2026
76.20
76.90
74.48
74.79
74.79
27,840,500
Aug 10, 2026
73.80
76.32
73.57
76.29
76.29
26,959,900
Aug 7, 2026
73.12
74.50
73.08
74.14
74.14
24,819,000
Aug 6, 2026
75.14
75.21
73.10
73.69
73.69
28,892,700
Aug 5, 2026
75.11
75.30
73.16
74.20
74.20
28,969,400
Aug 4, 2026
72.51
73.75
72.30
73.57
73.57
42,877,900
Aug 3, 2026
72.77
73.95
72.18
73.33
73.33
33,922,300
Jul 31, 2026
71.97
72.75
71.11
71.71
71.71
35,847,500
Jul 30, 2026
71.48
73.32
70.55
73.17
73.17
54,261,000
Jul 29, 2026
72.19
73.74
71.75
73.63
73.63
43,737,600
Jul 28, 2026
72.07
73.76
71.23
72.39
72.39
47,160,200
Jul 27, 2026
70.59
71.65
69.86
70.40
70.40
39,090,800
Jul 24, 2026
69.29
70.68
67.97
70.09
70.09
37,593,500
Jul 23, 2026
68.57
69.36
67.67
68.89
68.89
45,029,100
Jul 22, 2026
69.37
70.57
68.35
68.53
68.53
44,947,300
Jul 21, 2026
67.42
68.75
66.73
68.67
68.67
56,565,800
Jul 20, 2026
68.32
68.38
66.69
67.60
67.60
60,669,100
Jul 17, 2026
65.48
69.49
65.08
68.95
68.95
142,029,200
Jul 16, 2026
73.95
74.68
72.94
74.35
74.35
77,505,200
Jul 15, 2026
73.79
75.06
73.13
73.68
73.68
32,854,300
Jul 14, 2026
72.64
74.01
72.28
73.53
73.53
33,312,100
Jul 13, 2026
73.90
75.45
73.71
73.83
73.83
35,101,800
Jul 10, 2026
75.44
75.70
72.51
73.37
73.37
46,713,900
Jul 9, 2026
74.30
75.55
74.02
75.47
75.47
36,305,700
Jul 8, 2026
76.27
76.64
74.89
75.59
75.59
34,373,500
Jul 7, 2026
77.88
78.19
76.10
76.18
76.18
33,257,300
Jul 6, 2026
77.08
77.84
75.71
76.02
76.02
45,056,600
Jul 2, 2026
75.09
78.44
74.91
77.65
77.65
55,456,500
Jul 1, 2026
72.59
74.36
72.33
74.19
74.19
43,841,800
Jun 30, 2026
73.59
73.75
71.00
71.40
71.40
49,240,900
Jun 29, 2026
74.62
76.07
73.73
73.78
73.78
42,429,600
Jun 26, 2026
71.69
75.20
71.53
73.81
73.81
74,990,300
Jun 25, 2026
71.33
72.94
70.86
70.90
70.90
44,446,900
Jun 24, 2026
72.69
73.45
71.63
71.84
71.84
48,001,500
Jun 23, 2026
73.26
73.96
72.63
72.82
72.82
50,806,800
Jun 22, 2026
76.14
77.09
71.81
72.88
72.88
82,203,300
Jun 18, 2026
76.93
78.24
76.12
77.38
77.38
91,920,400
Jun 17, 2026
78.10
78.45
76.76
76.96
76.96
50,338,800
Jun 16, 2026
81.90
81.93
77.71
78.72
78.72
65,054,000
Jun 15, 2026
80.62
81.71
80.46
81.67
81.67
36,430,800
Jun 12, 2026
81.58
82.00
79.28
80.34
80.34
35,309,700
Jun 11, 2026
81.87
82.10
80.09
81.27
81.27
33,417,600
Jun 10, 2026
81.71
82.75
80.98
82.00
82.00
36,304,600
Jun 9, 2026
82.13
82.34
81.34
81.41
81.41
34,787,200
Jun 8, 2026
81.66
83.08
81.34
82.64
82.64
33,056,700
Jun 5, 2026
82.33
82.75
81.00
82.18
82.18
43,474,100
Jun 4, 2026
83.19
83.70
81.37
81.56
81.56
39,338,800
Jun 3, 2026
82.91
83.31
81.10
81.52
81.52
36,714,700
Jun 2, 2026
85.61
85.98
83.29
83.33
83.33
42,947,200
Jun 1, 2026
85.73
87.23
85.32
85.85
85.85
32,747,200
May 29, 2026
86.20
86.67
85.66
86.02
86.02
39,793,600
May 28, 2026
86.90
87.04
85.59
86.36
86.36
38,803,800
May 27, 2026
87.05
88.50
86.82
87.35
87.35
22,569,500
May 26, 2026
88.40
88.73
87.25
87.68
87.68
24,014,500
May 22, 2026
89.10
89.97
88.17
88.60
88.60
23,847,200
May 21, 2026
88.03
90.37
87.52
89.30
89.30
28,613,900
May 20, 2026
88.52
88.55
87.50
88.09
88.09
23,463,400
May 19, 2026
90.14
91.48
88.69
89.33
89.33
34,545,700
May 18, 2026
86.50
89.82
86.33
89.65
89.65
35,800,500
May 15, 2026
87.69
89.49
86.69
87.02
87.02
32,335,700
May 14, 2026
87.62
88.50
86.65
86.94
86.94
29,408,300
May 13, 2026
86.57
88.62
86.28
87.56
87.56
30,823,500
May 12, 2026
85.91
89.17
85.81
87.66
87.66
43,556,600
May 11, 2026
86.53
87.34
85.10
85.45
85.45
40,556,500
May 8, 2026
87.71
88.04
87.21
87.49
87.49
36,215,100
May 7, 2026
88.20
89.40
88.13
88.25
88.25
30,627,600
May 6, 2026
87.15
88.55
86.72
88.27
88.27
41,932,400
May 5, 2026
91.18
91.28
87.57
87.89
87.89
51,961,300
May 4, 2026
92.10
92.33
90.89
91.02
91.02
25,928,800
May 1, 2026
94.42
94.70
91.90
92.06
92.06
30,406,900
Apr 30, 2026
91.35
94.22
90.77
93.61
93.61
40,923,000
Apr 29, 2026
91.23
92.86
90.86
92.12
92.12
26,122,100
Apr 28, 2026
91.50
92.34
90.02
92.27
92.27
33,418,100
Apr 27, 2026
92.05
92.84
91.30
91.37
91.37
29,707,400
Apr 24, 2026
92.57
93.28
91.80
92.44
92.44
32,553,200
Apr 23, 2026
94.06
94.64
92.07
92.82
92.82
36,851,700
Apr 22, 2026
93.06
93.85
92.77
93.24
93.24
33,694,300
Apr 21, 2026
94.00
94.65
92.37
92.58
92.58
61,962,300
Apr 20, 2026
97.14
97.60
93.54
94.83
94.83
63,298,300
Apr 17, 2026
96.37
98.74
95.10
97.31
97.31
125,958,700
Apr 16, 2026
107.47
108.95
106.62
107.79
107.79
64,928,300
Apr 15, 2026
105.98
107.85
105.04
107.71
107.71
38,023,700
Apr 14, 2026
103.12
106.57
103.04
106.28
106.28
40,534,900
Apr 13, 2026
103.03
103.67
102.06
103.16
103.16
26,042,800
Apr 10, 2026
102.47
103.08
101.46
103.01
103.01
25,769,900
Apr 9, 2026
99.63
102.34
99.08
102.05
102.05
35,087,800
Apr 8, 2026
100.32
100.40
97.44
99.39
99.39
30,957,600
Apr 7, 2026
98.55
99.88
98.25
98.82
98.82
25,016,700
Apr 6, 2026
100.96
102.69
97.97
98.93
98.93
37,029,300
Apr 2, 2026
95.27
98.71
95.17
98.66
98.66
37,068,000
Apr 1, 2026
96.47
97.20
94.26
95.55
95.55
30,439,300
Mar 31, 2026
93.03
96.26
93.03
96.15
96.15
54,270,000
Mar 30, 2026
92.75
94.49
92.22
92.97
92.97
32,375,100
Mar 27, 2026
94.57
95.58
92.74
93.43
93.43
44,590,700
Mar 26, 2026
91.52
95.86
91.01
93.32
93.32
59,522,000
Mar 25, 2026
91.71
92.52
91.24
92.28
92.28
29,545,600
Mar 24, 2026
92.79
93.74
90.82
90.92
90.92
28,938,000
Mar 23, 2026
92.04
93.98
91.86
93.38
93.38
34,315,900
Mar 20, 2026
91.31
91.88
90.69
91.82
91.82
61,678,000
Mar 19, 2026
94.31
95.75
90.78
91.74
91.74
40,169,300
Mar 18, 2026
94.45
95.34
93.61
94.70
94.70
27,878,300
Mar 17, 2026
95.30
96.34
94.01
94.36
94.36
26,434,500
Mar 16, 2026
95.58
96.10
94.36
95.20
95.20
34,931,800
Mar 13, 2026
94.64
95.68
94.24
95.31
95.31
29,876,700
Mar 12, 2026
94.86
95.40
93.87
94.31
94.31
34,206,900
Mar 11, 2026
97.41
98.00
94.69
94.89
94.89
33,962,900
Mar 10, 2026
97.81
98.49
96.29
96.94
96.94
41,027,200
Mar 9, 2026
97.70
98.94
96.58
98.32
98.32
48,589,000
Mar 6, 2026
99.33
99.88
97.40
99.02
99.02
41,196,300
Mar 5, 2026
98.50
100.19
98.10
99.17
99.17
53,403,000
Mar 4, 2026
97.11
99.75
96.99
98.66
98.66
52,604,300
Mar 3, 2026
96.01
98.46
95.33
97.70
97.70
59,149,000
Mar 2, 2026
95.26
98.07
95.20
97.09
97.09
79,915,400
Feb 27, 2026
94.30
96.75
90.58
96.24
96.24
200,767,000
Feb 26, 2026
83.20
86.50
82.80
84.59
84.59
85,642,500
Feb 25, 2026
79.43
83.12
79.25
82.70
82.70
69,319,300
Feb 24, 2026
75.73
78.12
75.21
78.04
78.04
33,079,100
Feb 23, 2026
77.79
77.83
75.01
76.02
76.02
38,363,000
Feb 20, 2026
76.61
78.85
76.40
78.67
78.67
32,411,300
Feb 19, 2026
77.75
78.70
76.59
77.00
77.00
30,139,200
Feb 18, 2026
77.32
78.32
76.28
77.99
77.99
29,883,100
Feb 17, 2026
76.92
77.87
75.30
77.00
77.00
35,961,500
Feb 13, 2026
76.14
77.18
75.53
76.87
76.87
42,292,100
Feb 12, 2026
79.11
79.15
75.23
75.86
75.86
73,516,100
Feb 11, 2026
81.96
82.48
79.45
79.62
79.62
40,840,300
Feb 10, 2026
82.72
84.66
82.09
82.21
82.21
43,595,800
Feb 9, 2026
82.18
82.21
79.87
81.47
81.47
42,200,200
Feb 6, 2026
81.02
82.49
80.65
82.20
82.20
46,154,100
Feb 5, 2026
81.49
83.30
80.54
80.87
80.87
54,805,700
Feb 4, 2026
79.99
81.44
79.23
80.16
80.16
48,963,200
Feb 3, 2026
82.23
82.45
79.62
79.94
79.94
49,789,000
Feb 2, 2026
83.53
85.27
82.72
82.76
82.76
41,445,300
Jan 30, 2026
83.10
84.06
82.78
83.49
83.49
45,755,000
Jan 29, 2026
84.31
84.38
82.35
83.16
83.16
42,278,100
Jan 28, 2026
85.63
86.47
84.30
84.64
84.64
37,762,600
Jan 27, 2026
85.28
85.60
83.88
85.58
85.58
37,790,800
Jan 26, 2026
86.92
86.94
85.35
85.70
85.70
40,941,900
Jan 23, 2026
83.43
86.30
83.28
86.12
86.12
64,520,400
Jan 22, 2026
85.02
85.10
82.98
83.54
83.54
69,113,300
Jan 21, 2026
82.52
86.00
81.93
85.36
85.36
127,940,700
Jan 20, 2026
88.97
89.90
87.02
87.26
87.26
109,729,700
Jan 16, 2026
88.34
88.51
87.78
88.00
88.00
48,130,500
Jan 15, 2026
89.02
89.89
87.82
88.05
88.05
36,945,100
Jan 14, 2026
91.24
91.58
87.95
88.55
88.55
49,737,700
Jan 13, 2026
89.44
91.15
89.07
90.32
90.32
45,221,100
Jan 12, 2026
89.69
90.34
89.33
89.41
89.41
36,290,600
Jan 9, 2026
90.03
90.05
88.32
89.46
89.46
55,579,500
Jan 8, 2026
90.45
91.25
89.58
90.53
90.53
40,068,700
Jan 7, 2026
91.56
92.42
90.06
90.73
90.73
36,525,700
Jan 6, 2026
91.54
91.64
89.74
90.65
90.65
43,331,000
Jan 5, 2026
90.92
92.63
90.84
91.46
91.46
39,183,300
Jan 2, 2026
94.13
94.13
90.81
90.99
90.99
41,155,400
Dec 31, 2025
93.60
94.31
93.20
93.76
93.76
23,495,200
Dec 30, 2025
93.52
93.99
93.34
93.78
93.78
23,422,000
Dec 29, 2025
93.99
94.97
93.63
94.15
94.15
24,493,700
Dec 26, 2025
93.48
94.69
93.27
94.47
94.47
22,068,300
Dec 24, 2025
93.11
93.68
92.67
93.64
93.64
12,427,900
Dec 23, 2025
93.40
93.81
91.33
93.50
93.50
25,896,200
Dec 22, 2025
94.71
94.71
92.91
93.23
93.23
39,484,800
Dec 19, 2025
93.57
95.54
93.45
94.39
94.39
78,990,200
Dec 18, 2025
95.02
95.81
93.59
94.00
94.00
37,244,700
Dec 17, 2025
95.98
97.33
94.46
94.79
94.79
50,472,800
Dec 16, 2025
93.88
94.93
93.32
94.57
94.57
34,265,000
Dec 15, 2025
96.02
96.37
93.53
93.77
93.77
40,016,500
Dec 12, 2025
95.50
96.92
94.65
95.19
95.19
49,323,100
Dec 11, 2025
93.90
94.82
92.76
94.09
94.09
43,949,000
Dec 10, 2025
96.74
96.97
92.35
92.71
92.71
74,129,300
Dec 9, 2025
97.03
97.24
95.45
96.71
96.71
51,745,600
Dec 8, 2025
99.87
99.89
95.30
96.79
96.79
100,906,300
Dec 5, 2025
98.78
104.79
97.74
100.24
100.24
133,363,600
Dec 4, 2025
103.57
103.80
101.77
103.22
103.22
51,779,100
Dec 3, 2025
106.59
106.87
102.03
103.96
103.96
53,593,400
Dec 2, 2025
109.21
109.73
107.52
109.35
109.35
25,763,000
Dec 1, 2025
106.51
109.34
106.31
109.13
109.13
24,873,400
Nov 28, 2025
106.44
107.94
106.24
107.58
107.58
15,021,600
Nov 26, 2025
105.74
106.95
105.22
106.14
106.14
27,951,000
Nov 25, 2025
106.12
106.30
103.82
104.40
104.40
35,122,600
Nov 24, 2025
104.25
108.04
103.32
106.97
106.97
62,918,300
Nov 21, 2025
105.13
106.53
103.81
104.31
104.31
41,232,700
Nov 20, 2025
111.00
111.10
105.39
105.67
105.67
36,918,500
Nov 19, 2025
113.00
113.34
108.61
110.00
110.00
31,868,100
Nov 18, 2025
110.29
115.25
109.20
114.09
114.09
43,440,600
Nov 17, 2025
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
110.75
111.85
109.55
110.29
110.29
26,082,700
Nov 14, 2025
114.27
114.27
110.72
111.22
111.22
47,607,000
Nov 13, 2025
115.85
116.73
114.57
115.42
115.42
40,144,000
Nov 12, 2025
113.82
116.43
112.83
115.75
115.75
39,221,000
Nov 11, 2025
111.76
113.92
111.28
113.64
113.64
27,966,000
Nov 10, 2025
110.67
112.82
110.40
112.01
112.01
36,929,000
Nov 7, 2025
109.42
110.82
108.75
110.37
110.37
44,125,000
Nov 6, 2025
109.46
110.37
108.51
109.70
109.70
36,532,000
Nov 5, 2025
108.50
110.08
107.34
109.85
109.85
35,539,000
Nov 4, 2025
110.00
110.46
108.67
109.30
109.30
38,718,000
Nov 3, 2025
113.32
113.35
107.51
110.01
110.01
58,634,000
Oct 31, 2025
110.54
113.49
110.20
111.89
111.89
68,665,000
Oct 30, 2025
109.44
110.62
108.81
108.90
108.90
41,581,000
Oct 29, 2025
109.98
110.86
109.60
110.04
110.04
33,995,000
Oct 28, 2025
109.40
111.70
109.30
110.25
110.25
40,209,000
Oct 27, 2025
110.07
110.23
108.73
109.46
109.46
46,911,000
Oct 24, 2025
111.10
111.45
109.44
109.47
109.47
60,280,000
Oct 23, 2025
112.69
112.78
109.97
111.36
111.36
68,497,000
Oct 22, 2025
114.29
115.76
111.25
111.64
111.64
147,890,000
Oct 21, 2025
124.28
124.86
123.18
124.14
124.14
65,082,000
Oct 20, 2025
120.79
124.78
120.69
123.86
123.86
39,862,000
Oct 17, 2025
118.36
120.31
117.89
119.94
119.94
29,571,000
Oct 16, 2025
121.21
121.67
117.60
118.36
118.36
28,326,000
Oct 15, 2025
121.30
121.96
120.16
120.33
120.33
20,252,000
Oct 14, 2025
121.47
122.43
120.31
121.54
121.54
23,624,000
Oct 13, 2025
122.14
123.11
120.68
121.90
121.90
24,608,000
Oct 10, 2025
122.90
124.70
121.91
122.01
122.01
42,798,000
Oct 9, 2025
121.43
123.75
121.18
123.11
123.11
28,241,000
Oct 8, 2025
119.71
121.74
119.20
121.43
121.43
28,514,000
Oct 7, 2025
117.78
120.14
117.75
119.11
119.11
33,091,000
Oct 6, 2025
116.04
116.36
114.54
116.33
116.33
29,686,000
Oct 3, 2025
116.50
116.80
114.32
115.33
115.33
31,374,000
Oct 2, 2025
116.15
116.33
113.40
116.25
116.25
46,855,000
Oct 1, 2025
117.55
117.91
116.32
117.09
117.09
41,102,000
Sep 30, 2025
120.64
120.85
117.80
119.89
119.89
38,303,000
Sep 29, 2025
120.50
122.45
118.75
120.64
120.64
30,332,000
Sep 26, 2025
120.54
121.40
120.00
121.06
121.06
19,450,000
Sep 25, 2025
120.31
121.68
119.15
120.82
120.82
19,978,000
Sep 24, 2025
121.86
122.15
119.42
120.39
120.39
27,731,000
Sep 23, 2025
122.73
122.78
120.85
121.85
121.85
24,991,000
Sep 22, 2025
122.19
122.98
121.42
122.74
122.74
25,468,000
Sep 19, 2025
121.86
123.00
120.81
122.70
122.70
49,476,000
Sep 18, 2025
122.08
123.30
120.55
120.78
120.78
31,691,000
Sep 17, 2025
122.10
123.39
120.66
122.85
122.85
34,598,000
Sep 16, 2025
120.56
120.90
119.73
120.05
120.05
24,047,000
Sep 15, 2025
118.84
120.72
117.32
120.23
120.23
29,093,000
Sep 12, 2025
120.31
121.18
118.24
118.84
118.84
37,849,000
Sep 11, 2025
125.10
125.35
119.20
120.35
120.35
56,823,000
Sep 10, 2025
126.40
126.70
124.64
124.77
124.77
27,010,000
Sep 9, 2025
124.67
126.57
124.67
126.32
126.32
22,197,000
Sep 8, 2025
124.85
125.20
123.20
124.48
124.48
19,151,000
Sep 5, 2025
126.00
126.71
123.90
124.38
124.38
23,797,000
