MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NFLX — NetFlix Inc
NasdaqNetFlix Inc
$68.69
+1.19(+1.76%)
- O
- 67.51
- H
- 68.78
- L
- 67.31
- V
- 34.23M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$68.69
Period Return-37.38%
Period High$134.12
Period Low$65.08
Avg Daily Volume39.66M
Total Trading Days365
NFLX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $67.51 | $68.78 | $67.31 | $68.69 | +$1.19 | +1.76% | 34,226,206 | $68.18 | $67.31 $68.78 |
| Oct 5, 2026 | $67.05 | $67.50 | $66.54 | $67.50 | +$0.44 | +0.66% | 36,823,697 | $67.15 | $66.54 $67.50 |
| Oct 2, 2026 | $67.60 | $67.87 | $66.75 | $67.06 | $-0.79 | -1.16% | 38,672,123 | $67.20 | $66.75 $67.87 |
| Oct 1, 2026 | $69.41 | $69.66 | $67.79 | $67.85 | $-1.73 | -2.49% | 41,584,675 | $68.23 | $67.79 $69.66 |
| Sep 30, 2026 | $70.20 | $70.30 | $69.51 | $69.58 | $-0.72 | -1.02% | 36,416,643 | $69.82 | $69.51 $70.30 |
| Sep 29, 2026 | $70.33 | $71.36 | $70.15 | $70.30 | +$1.07 | +1.55% | 34,550,795 | $70.47 | $70.15 $71.36 |
| Sep 28, 2026 | $71.55 | $71.65 | $68.88 | $69.23 | $-1.92 | -2.69% | 43,366,319 | $69.58 | $68.88 $71.65 |
| Sep 25, 2026 | $71.63 | $71.84 | $70.98 | $71.15 | $-0.58 | -0.80% | 23,203,059 | $71.23 | $70.98 $71.84 |
| Sep 24, 2026 | $71.62 | $72.04 | $71.21 | $71.72 | +$0.36 | +0.50% | 28,223,884 | $71.71 | $71.21 $72.04 |
| Sep 23, 2026 | $72.08 | $72.37 | $71.07 | $71.36 | $-0.80 | -1.11% | 32,807,458 | $71.60 | $71.07 $72.37 |
| Sep 22, 2026 | $73.69 | $73.76 | $71.58 | $72.16 | $-1.20 | -1.64% | 34,372,510 | $72.12 | $71.58 $73.76 |
| Sep 21, 2026 | $71.82 | $73.87 | $71.79 | $73.36 | +$1.57 | +2.19% | 36,947,998 | $73.20 | $71.79 $73.87 |
| Sep 18, 2026 | $71.27 | $72.38 | $70.11 | $71.79 | $-3.52 | -4.67% | 114,413,541 | $71.73 | $70.11 $72.38 |
| Sep 17, 2026 | $76.91 | $76.96 | $75.30 | $75.31 | $-1.10 | -1.44% | 28,167,578 | $75.66 | $75.30 $76.96 |
| Sep 16, 2026 | $77.73 | $77.80 | $76.31 | $76.41 | $-1.49 | -1.91% | 25,376,275 | $76.88 | $76.31 $77.80 |
| Sep 15, 2026 | $79.38 | $79.48 | $77.46 | $77.90 | $-2.42 | -3.01% | 27,471,175 | $78.09 | $77.46 $79.48 |
| Sep 14, 2026 | $78.97 | $81.02 | $78.49 | $80.32 | +$2.92 | +3.77% | 30,172,101 | $80.16 | $78.49 $81.02 |
| Sep 11, 2026 | $76.64 | $77.57 | $76.15 | $77.40 | +$1.39 | +1.83% | 22,237,835 | $77.06 | $76.15 $77.57 |
| Sep 10, 2026 | $75.33 | $76.30 | $75.03 | $76.01 | $-0.02 | -0.03% | 20,049,027 | $75.91 | $75.03 $76.30 |
| Sep 9, 2026 | $76.34 | $76.72 | $75.87 | $76.03 | $-0.74 | -0.96% | 22,779,615 | $76.26 | $75.87 $76.72 |
| Sep 8, 2026 | $77.55 | $77.73 | $75.92 | $76.77 | $-1.48 | -1.89% | 33,865,471 | $76.64 | $75.92 $77.73 |
| Sep 4, 2026 | $82.17 | $82.69 | $78.23 | $78.25 | $-4.42 | -5.35% | 40,190,011 | $79.38 | $78.23 $82.69 |
| Sep 3, 2026 | $83.18 | $83.60 | $81.63 | $82.67 | $-0.06 | -0.07% | 24,006,373 | $82.59 | $81.63 $83.60 |
| Sep 2, 2026 | $80.55 | $83.12 | $80.30 | $82.73 | +$1.92 | +2.38% | 21,767,671 | $82.39 | $80.30 $83.12 |
| Sep 1, 2026 | $80.17 | $82.13 | $79.60 | $80.81 | $-0.24 | -0.30% | 21,164,925 | $80.94 | $79.60 $82.13 |
| Aug 31, 2026 | $81.00 | $81.73 | $80.65 | $81.05 | $-0.67 | -0.82% | 30,901,454 | $81.17 | $80.65 $81.73 |
| Aug 28, 2026 | $80.36 | $82.35 | $79.95 | $81.72 | +$1.88 | +2.35% | 29,092,685 | $81.62 | $79.95 $82.35 |
| Aug 27, 2026 | $81.07 | $81.15 | $79.28 | $79.84 | $-1.62 | -1.99% | 27,174,438 | $79.84 | $79.28 $81.15 |
| Aug 26, 2026 | $82.05 | $82.42 | $81.30 | $81.46 | $-0.77 | -0.94% | 22,874,878 | $81.70 | $81.30 $82.42 |
| Aug 25, 2026 | $79.65 | $82.46 | $79.40 | $82.23 | +$2.22 | +2.77% | 29,461,960 | $81.82 | $79.40 $82.46 |