NASDAQ · NFLX

Netflix, Inc.

Communication Services · Entertainment

$79.59

Down-$0.55 (-0.69%)

Updated Aug 22, 2026, 10:05 AM

SID Score

6.3/10

Composite research score

Smart Money

52/100

Neutral

Price performance

NFLX price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NFLX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$80.29	$80.49	$79.17	$79.59	23.77M
Aug 20, 2026	$80.14	$81.08	$79.585	$80.14	27.12M
Aug 19, 2026	$78.245	$81.16	$78.10	$80.22	31.46M
Aug 18, 2026	$77.425	$79.0972	$76.34	$77.77	36.15M
Aug 17, 2026	$77.80	$78.53	$75.465	$76.02	30.75M
Aug 14, 2026	$78.48	$78.73	$77.7601	$78.16	26.75M
Aug 13, 2026	$76.01	$78.40	$75.44	$78.24	41.45M
Aug 12, 2026	$74.35	$74.67	$73.5702	$74.21	20.77M
Aug 11, 2026	$76.20	$76.895	$74.48	$74.79	27.84M
Aug 10, 2026	$73.795	$76.32	$73.57	$76.29	26.96M
Aug 7, 2026	$73.12	$74.50	$73.075	$74.14	24.82M
Aug 6, 2026	$75.14	$75.21	$73.1002	$73.69	28.89M
Aug 5, 2026	$75.11	$75.30	$73.155	$74.20	28.97M
Aug 4, 2026	$72.51	$73.745	$72.30	$73.57	42.88M
Aug 3, 2026	$72.77	$73.95	$72.18	$73.33	33.92M
Jul 31, 2026	$71.965	$72.75	$71.105	$71.71	35.85M
Jul 30, 2026	$71.48	$73.32	$70.55	$73.17	54.26M
Jul 29, 2026	$72.19	$73.735	$71.75	$73.63	43.74M
Jul 28, 2026	$72.07	$73.755	$71.23	$72.39	47.16M
Jul 27, 2026	$70.59	$71.65	$69.86	$70.40	39.09M
Jul 24, 2026	$69.29	$70.68	$67.9704	$70.09	37.59M