Range Low Price High Price Comment
30 days $70.86 $82.75 Friday, 10th Jul 2026 NFLX stock ended at $73.37. This is 2.78% less than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 4.40% from a day low at $72.51 to a day high of $75.70.
90 days $70.86 $108.95
52 weeks $70.86 $127.75

Historical Netflix prices

Date Open High Low Close Volume
Jul 10, 2026 $75.45 $75.70 $72.51 $73.37 45 187 009
Jul 09, 2026 $74.26 $75.55 $74.02 $75.47 35 066 302
Jul 08, 2026 $76.27 $76.62 $74.89 $75.59 31 660 807
Jul 07, 2026 $77.88 $78.18 $76.10 $76.18 33 112 596
Jul 06, 2026 $77.08 $77.84 $75.71 $76.02 38 186 385
Jul 02, 2026 $75.16 $78.43 $74.91 $77.65 54 505 622
Jul 01, 2026 $72.56 $74.36 $72.33 $74.19 43 393 646
Jun 30, 2026 $73.59 $73.75 $71.40 $71.40 48 511 560
Jun 29, 2026 $74.62 $76.07 $73.74 $73.78 46 280 978
Jun 26, 2026 $71.69 $75.20 $71.53 $73.81 74 990 265
Jun 25, 2026 $71.33 $72.94 $70.86 $70.90 44 582 000
Jun 24, 2026 $72.69 $73.45 $71.63 $71.84 48 001 500
Jun 23, 2026 $73.26 $73.96 $72.63 $72.82 50 806 831
Jun 22, 2026 $76.14 $77.09 $71.81 $72.88 82 203 300
Jun 18, 2026 $77.05 $78.22 $76.12 $77.38 91 280 474
Jun 17, 2026 $78.10 $78.45 $76.76 $76.96 50 047 711
Jun 16, 2026 $81.88 $81.93 $77.71 $78.72 62 620 382
Jun 15, 2026 $80.62 $81.71 $80.47 $81.67 33 009 660
Jun 12, 2026 $81.58 $82.00 $79.28 $80.34 35 079 891
Jun 11, 2026 $81.87 $82.10 $80.09 $81.27 33 288 716
Jun 10, 2026 $81.72 $82.75 $80.98 $82.00 34 124 945
Jun 09, 2026 $82.03 $82.34 $81.34 $81.41 34 055 576
Jun 08, 2026 $81.54 $83.08 $81.34 $82.64 32 511 010
Jun 05, 2026 $82.38 $82.75 $81.00 $82.18 43 333 341
Jun 04, 2026 $83.19 $83.70 $81.37 $81.56 39 338 810

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NFLX stock historical prices to predict future price movements?
Trend Analysis: Examine the NFLX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NFLX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT NETFLIX
Netflix
Netflix, Inc. provides entertainment services. It offers TV series, documentaries, feature films, and mobile games across various genres and languages. The company provides members the ability to receive streaming content through a host of internet-connected devices, including TVs, digital video players, television set-top boxes, and mobile devices. It also provides DVDs-by-mail membership services in the United States. The company has approximat...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
11.34% Jun 29
NMRK
$15.02
1.20% Jun 24
NESR
$25.07
14.16% Jun 23
CAG
$13.43
2.98% Jun 23
GIB
$66.69
0.555% Jun 12

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE