The highest closing price for Netflix (NFLX) last month was $82.23, on August 25. It was up 11.4% for the month. The latest price is $77.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $81.00 | $81.73 | $80.65 | $81.05 | 30,740,800 |
August 28 2026 | $80.36 | $82.35 | $79.95 | $81.72 | 29,092,700 |
August 27 2026 | $81.07 | $81.15 | $79.28 | $79.84 | 27,174,400 |
August 26 2026 | $82.05 | $82.42 | $81.30 | $81.46 | 22,874,900 |
August 25 2026 | $79.65 | $82.46 | $79.40 | $82.23 | 29,461,961 |
August 24 2026 | $79.94 | $80.62 | $79.02 | $80.01 | 21,085,301 |
August 21 2026 | $80.29 | $80.49 | $79.17 | $79.59 | 23,773,800 |
August 20 2026 | $80.14 | $81.08 | $79.59 | $80.14 | 27,118,400 |
August 19 2026 | $78.25 | $81.16 | $78.10 | $80.22 | 31,461,800 |
August 18 2026 | $77.43 | $79.10 | $76.34 | $77.77 | 36,151,300 |
August 17 2026 | $77.80 | $78.53 | $75.47 | $76.02 | 30,753,000 |
August 14 2026 | $78.48 | $78.73 | $77.76 | $78.16 | 26,751,000 |
August 13 2026 | $76.01 | $78.40 | $75.44 | $78.24 | 41,452,900 |
August 12 2026 | $74.35 | $74.67 | $73.57 | $74.21 | 20,773,100 |
August 11 2026 | $76.20 | $76.90 | $74.48 | $74.79 | 27,840,500 |
August 10 2026 | $73.80 | $76.32 | $73.57 | $76.29 | 26,959,900 |
August 07 2026 | $73.12 | $74.50 | $73.08 | $74.14 | 24,819,000 |
August 06 2026 | $75.14 | $75.21 | $73.10 | $73.69 | 28,892,700 |
August 05 2026 | $75.11 | $75.30 | $73.16 | $74.20 | 28,969,400 |
August 04 2026 | $72.51 | $73.75 | $72.30 | $73.57 | 42,877,900 |
August 03 2026 | $72.77 | $73.95 | $72.18 | $73.33 | 33,922,300 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.