Netflix Inc (NFLX) Historical Stock Data
103.22 ↓0.74 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFLX is down -0.14% a day on average. There have been 15 days where Netflix Inc closed green and 15 days where NFLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 103.57 | 103.22 | ↓$0.35 (-0.34%) | 101.77 | 103.80 | 51.75M |
| 2025-12-03 | 106.59 | 103.96 | ↓$2.63 (-2.47%) | 102.03 | 106.87 | 53.54M |
| 2025-12-02 | 109.21 | 109.35 | ↑$0.14 (0.13%) | 107.52 | 109.73 | 25.75M |
| 2025-12-01 | 106.51 | 109.13 | ↑$2.62 (2.46%) | 106.31 | 109.34 | 24.86M |
| 2025-11-28 | 106.44 | 107.58 | ↑$1.15 (1.08%) | 106.24 | 107.94 | 15.02M |
| 2025-11-26 | 105.74 | 106.14 | ↑$0.40 (0.38%) | 105.22 | 106.95 | 27.93M |
| 2025-11-25 | 106.12 | 104.40 | ↓$1.72 (-1.62%) | 103.82 | 106.30 | 35.09M |
| 2025-11-24 | 104.25 | 106.97 | ↑$2.72 (2.61%) | 103.32 | 108.04 | 62.91M |
| 2025-11-21 | 105.13 | 104.31 | ↓$0.82 (-0.78%) | 103.81 | 106.53 | 41.21M |
| 2025-11-20 | 111.00 | 105.67 | ↓$5.33 (-4.80%) | 105.39 | 111.10 | 36.90M |
| 2025-11-19 | 112.82 | 110.00 | ↓$2.82 (-2.50%) | 108.61 | 113.34 | 31.26M |
| 2025-11-18 | 110.29 | 114.09 | ↑$3.80 (3.45%) | 109.20 | 115.25 | 43.32M |
| 2025-11-17 | 110.75 | 110.29 | ↓$0.46 (-0.42%) | 109.55 | 111.85 | 25.70M |
| 2025-11-14 | 1,142.73 | 1,112.17 | ↓$30.56 (-2.67%) | 1,107.21 | 1,142.73 | 4.75M |
| 2025-11-13 | 1,158.50 | 1,154.23 | ↓$4.27 (-0.37%) | 1,145.69 | 1,167.33 | 4.01M |
| 2025-11-12 | 1,138.17 | 1,157.50 | ↑$19.33 (1.70%) | 1,128.26 | 1,164.34 | 3.92M |
| 2025-11-11 | 1,117.60 | 1,136.44 | ↑$18.84 (1.69%) | 1,112.80 | 1,139.22 | 2.79M |
| 2025-11-10 | 1,106.71 | 1,120.07 | ↑$13.36 (1.21%) | 1,104.05 | 1,128.20 | 3.69M |
| 2025-11-07 | 1,094.18 | 1,103.66 | ↑$9.48 (0.87%) | 1,087.50 | 1,108.22 | 4.41M |
| 2025-11-06 | 1,094.58 | 1,097.02 | ↑$2.44 (0.22%) | 1,085.13 | 1,103.70 | 3.65M |
| 2025-11-05 | 1,085.00 | 1,098.46 | ↑$13.46 (1.24%) | 1,073.37 | 1,100.85 | 3.55M |
| 2025-11-04 | 1,099.99 | 1,092.96 | ↓$7.03 (-0.64%) | 1,086.68 | 1,104.60 | 3.87M |
| 2025-11-03 | 1,133.24 | 1,100.09 | ↓$33.15 (-2.93%) | 1,075.15 | 1,133.50 | 5.86M |
| 2025-10-31 | 1,105.39 | 1,118.86 | ↑$13.47 (1.22%) | 1,101.98 | 1,134.88 | 6.86M |
| 2025-10-30 | 1,094.40 | 1,089.00 | ↓$5.40 (-0.49%) | 1,088.11 | 1,106.16 | 4.15M |
| 2025-10-29 | 1,099.84 | 1,100.41 | ↑$0.57 (0.05%) | 1,096.00 | 1,108.55 | 3.39M |
| 2025-10-28 | 1,094.00 | 1,102.50 | ↑$8.50 (0.78%) | 1,093.01 | 1,116.98 | 4.02M |
| 2025-10-27 | 1,100.67 | 1,094.56 | ↓$6.11 (-0.56%) | 1,087.30 | 1,102.28 | 4.69M |
| 2025-10-24 | 1,111.00 | 1,094.69 | ↓$16.31 (-1.47%) | 1,094.41 | 1,114.51 | 6.02M |
| 2025-10-23 | 1,126.90 | 1,113.59 | ↓$13.31 (-1.18%) | 1,099.73 | 1,127.83 | 6.85M |
Create an account or log in to view more rows.
$NFLX Hedgies
we aren't going anywhere!
$NFLX id rather have a dip then rip than a gap and crap
$NFLX why is there no volume? Is that suspicious?
$NFLX omg this is bullshit
$NFLX Nothing but time to wait
$NFLX Let’s goooo
$NFLX futes cooperating!
$NFLX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$NFLX let’s go baby!
$NFLX I'm friggin bored. Just give us our money already