stockNASDAQ: NFLX • Last 28 Days Updates
Netflix Inc.
✓ Latest Close USD
$82.54
+$8.85period diff
Period Return % Gain
+12.01%
Cumulative for period
Period High / Low Spread
$83.6 / $73.08
Spread: $10.52
Trading Volume Shares
564.33M
Avg: 26.87M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $73.69 | -0.69% | $75.21 | $73.10 | 28.89M |
| Aug 07, 2026 | $74.14 | +0.61% | $74.50 | $73.08 | 24.82M |
| Aug 10, 2026 | $76.29 | +2.90% | $76.32 | $73.57 | 26.96M |
| Aug 11, 2026 | $74.79 | -1.97% | $76.90 | $74.48 | 27.84M |
| Aug 12, 2026 | $74.21 | -0.78% | $74.67 | $73.57 | 20.77M |
| Aug 13, 2026 | $78.24 | +5.43% | $78.40 | $75.44 | 41.45M |
| Aug 14, 2026 | $78.16 | -0.10% | $78.73 | $77.76 | 26.75M |
| Aug 17, 2026 | $76.02 | -2.74% | $78.53 | $75.47 | 30.75M |
| Aug 18, 2026 | $77.77 | +2.30% | $79.10 | $76.34 | 36.15M |
| Aug 19, 2026 | $80.22 | +3.15% | $81.16 | $78.10 | 31.46M |
| Aug 20, 2026 | $80.14 | -0.10% | $81.08 | $79.59 | 27.12M |
| Aug 21, 2026 | $79.59 | -0.69% | $80.49 | $79.17 | 23.77M |
| Aug 24, 2026 | $80.01 | +0.53% | $80.62 | $79.02 | 21.09M |
| Aug 25, 2026 | $82.23 | +2.77% | $82.46 | $79.40 | 29.46M |
| Aug 26, 2026 | $81.46 | -0.94% | $82.42 | $81.30 | 22.87M |
Page 1 of 2