The closing price for Netflix (NFLX) last month was $107.58, on Friday. It was down 5.1% for the month. The latest price is $103.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $106.44 | $107.94 | $106.24 | $107.58 | 15,021,609 |
November 26 2025 | $105.74 | $106.95 | $105.22 | $106.14 | 27,951,010 |
November 25 2025 | $106.12 | $106.30 | $103.82 | $104.40 | 35,122,559 |
November 24 2025 | $104.25 | $108.04 | $103.32 | $106.97 | 62,918,289 |
November 21 2025 | $105.13 | $106.53 | $103.81 | $104.31 | 41,232,688 |
November 20 2025 | $111.00 | $111.10 | $105.39 | $105.67 | 36,918,551 |
November 19 2025 | $113.00 | $113.34 | $108.61 | $110.00 | 31,868,090 |
November 18 2025 | $110.29 | $115.25 | $109.20 | $114.09 | 43,440,566 |
November 17 2025 | $110.75 | $111.85 | $109.55 | $110.29 | 26,082,730 |
November 14 2025 | $114.27 | $114.27 | $110.72 | $111.22 | 47,607,130 |
November 13 2025 | $115.85 | $116.73 | $114.57 | $115.42 | 40,143,590 |
November 12 2025 | $113.82 | $116.43 | $112.83 | $115.75 | 39,220,570 |
November 11 2025 | $111.76 | $113.92 | $111.28 | $113.64 | 27,965,940 |
November 10 2025 | $110.67 | $112.82 | $110.41 | $112.01 | 36,929,000 |
November 07 2025 | $109.42 | $110.82 | $108.75 | $110.37 | 44,125,340 |
November 06 2025 | $109.46 | $110.37 | $108.51 | $109.70 | 36,531,700 |
November 05 2025 | $108.50 | $110.09 | $107.34 | $109.85 | 35,539,170 |
November 04 2025 | $110.00 | $110.46 | $108.67 | $109.30 | 38,717,800 |
November 03 2025 | $113.32 | $113.35 | $107.52 | $110.01 | 58,634,389 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.
