NFLX
Netflix, Inc.
NMS
$81.30
-2.03
(-2.44%)
Deep pullback · -2.73σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $82.89 | $83.30 | $81.10 | $81.30 | 18.3M |
| 2026-06-02 | $85.61 | $85.98 | $83.29 | $83.33 | 42.8M |
| 2026-06-01 | $85.73 | $87.23 | $85.32 | $85.85 | 32.7M |
| 2026-05-29 | $86.20 | $86.67 | $85.66 | $86.02 | 39.8M |
| 2026-05-28 | $86.90 | $87.04 | $85.59 | $86.36 | 38.8M |
| 2026-05-27 | $87.05 | $88.50 | $86.82 | $87.35 | 22.6M |
| 2026-05-26 | $88.40 | $88.73 | $87.25 | $87.68 | 24.0M |
| 2026-05-22 | $89.10 | $89.97 | $88.17 | $88.60 | 23.8M |
| 2026-05-21 | $88.03 | $90.37 | $87.52 | $89.30 | 28.6M |
| 2026-05-20 | $88.52 | $88.55 | $87.50 | $88.09 | 23.5M |
| 2026-05-19 | $90.14 | $91.48 | $88.69 | $89.33 | 34.5M |
| 2026-05-18 | $86.50 | $89.82 | $86.33 | $89.65 | 35.8M |
| 2026-05-15 | $87.69 | $89.49 | $86.69 | $87.02 | 32.3M |
| 2026-05-14 | $87.62 | $88.50 | $86.65 | $86.94 | 29.4M |
| 2026-05-13 | $86.57 | $88.62 | $86.28 | $87.56 | 30.8M |
| 2026-05-12 | $85.91 | $89.17 | $85.81 | $87.66 | 43.6M |
| 2026-05-11 | $86.53 | $87.34 | $85.10 | $85.45 | 40.6M |
| 2026-05-08 | $87.71 | $88.04 | $87.21 | $87.49 | 36.2M |
| 2026-05-07 | $88.20 | $89.40 | $88.13 | $88.25 | 30.6M |
| 2026-05-06 | $87.15 | $88.55 | $86.72 | $88.27 | 41.9M |
| 2026-05-05 | $91.18 | $91.28 | $87.57 | $87.89 | 52.0M |
| 2026-05-04 | $92.10 | $92.33 | $90.89 | $91.02 | 25.9M |
| 2026-05-01 | $94.42 | $94.70 | $91.90 | $92.06 | 30.4M |
| 2026-04-30 | $91.35 | $94.22 | $90.77 | $93.61 | 40.9M |
| 2026-04-29 | $91.23 | $92.86 | $90.86 | $92.12 | 26.1M |
| 2026-04-28 | $91.50 | $92.34 | $90.02 | $92.27 | 33.4M |
| 2026-04-27 | $92.05 | $92.84 | $91.30 | $91.37 | 29.7M |
| 2026-04-24 | $92.57 | $93.28 | $91.80 | $92.44 | 32.6M |
| 2026-04-23 | $94.06 | $94.64 | $92.07 | $92.82 | 36.9M |
| 2026-04-22 | $93.06 | $93.85 | $92.77 | $93.24 | 33.7M |
| 2026-04-21 | $94.00 | $94.65 | $92.37 | $92.58 | 62.0M |
| 2026-04-20 | $97.14 | $97.60 | $93.54 | $94.83 | 63.3M |
| 2026-04-17 | $96.37 | $98.74 | $95.10 | $97.31 | 126.0M |
| 2026-04-16 | $107.47 | $108.95 | $106.62 | $107.79 | 64.9M |
| 2026-04-15 | $105.98 | $107.85 | $105.04 | $107.71 | 38.0M |
| 2026-04-14 | $103.12 | $106.57 | $103.04 | $106.28 | 40.5M |
| 2026-04-13 | $103.03 | $103.67 | $102.06 | $103.16 | 26.0M |
| 2026-04-10 | $102.47 | $103.08 | $101.46 | $103.01 | 25.8M |
| 2026-04-09 | $99.63 | $102.34 | $99.08 | $102.05 | 35.1M |
| 2026-04-08 | $100.32 | $100.40 | $97.44 | $99.39 | 31.0M |
| 2026-04-07 | $98.55 | $99.88 | $98.25 | $98.82 | 25.0M |
| 2026-04-06 | $100.96 | $102.69 | $97.97 | $98.93 | 37.0M |
| 2026-04-02 | $95.27 | $98.71 | $95.17 | $98.66 | 37.1M |
| 2026-04-01 | $96.47 | $97.20 | $94.26 | $95.55 | 30.4M |
| 2026-03-31 | $93.03 | $96.26 | $93.03 | $96.15 | 54.3M |
| 2026-03-30 | $92.75 | $94.49 | $92.22 | $92.97 | 32.4M |
| 2026-03-27 | $94.57 | $95.58 | $92.74 | $93.43 | 44.6M |
| 2026-03-26 | $91.52 | $95.86 | $91.01 | $93.32 | 59.5M |
| 2026-03-25 | $91.71 | $92.52 | $91.24 | $92.28 | 29.5M |
| 2026-03-24 | $92.79 | $93.74 | $90.82 | $90.92 | 28.9M |
| 2026-03-23 | $92.04 | $93.98 | $91.86 | $93.38 | 34.3M |
| 2026-03-20 | $91.31 | $91.88 | $90.69 | $91.82 | 61.7M |
| 2026-03-19 | $94.31 | $95.75 | $90.78 | $91.74 | 40.2M |
| 2026-03-18 | $94.45 | $95.34 | $93.61 | $94.70 | 27.9M |
| 2026-03-17 | $95.30 | $96.34 | $94.01 | $94.36 | 26.4M |
| 2026-03-16 | $95.58 | $96.10 | $94.36 | $95.20 | 34.9M |
| 2026-03-13 | $94.64 | $95.68 | $94.24 | $95.31 | 29.9M |
| 2026-03-12 | $94.86 | $95.40 | $93.87 | $94.31 | 34.2M |
| 2026-03-11 | $97.41 | $98.00 | $94.69 | $94.89 | 34.0M |
| 2026-03-10 | $97.81 | $98.49 | $96.29 | $96.94 | 41.0M |
| 2026-03-09 | $97.70 | $98.94 | $96.58 | $98.32 | 48.6M |
| 2026-03-06 | $99.33 | $99.88 | $97.40 | $99.02 | 41.2M |
| 2026-03-05 | $98.50 | $100.19 | $98.10 | $99.17 | 53.4M |
| 2026-03-04 | $97.11 | $99.75 | $96.99 | $98.66 | 52.6M |
| 2026-03-03 | $96.01 | $98.46 | $95.33 | $97.70 | 59.1M |
| 2026-03-02 | $95.26 | $98.07 | $95.20 | $97.09 | 79.9M |
| 2026-02-27 | $94.30 | $96.75 | $90.58 | $96.24 | 200.8M |
| 2026-02-26 | $83.20 | $86.50 | $82.80 | $84.59 | 85.6M |
| 2026-02-25 | $79.43 | $83.12 | $79.25 | $82.70 | 69.3M |
| 2026-02-24 | $75.73 | $78.12 | $75.21 | $78.04 | 33.1M |
| 2026-02-23 | $77.79 | $77.83 | $75.01 | $76.02 | 38.4M |
| 2026-02-20 | $76.61 | $78.85 | $76.40 | $78.67 | 32.4M |
| 2026-02-19 | $77.75 | $78.70 | $76.59 | $77.00 | 30.1M |
| 2026-02-18 | $77.32 | $78.32 | $76.28 | $77.99 | 29.9M |
| 2026-02-17 | $76.92 | $77.87 | $75.30 | $77.00 | 36.0M |
| 2026-02-13 | $76.14 | $77.18 | $75.53 | $76.87 | 42.3M |
| 2026-02-12 | $79.11 | $79.15 | $75.23 | $75.86 | 73.5M |
| 2026-02-11 | $81.96 | $82.48 | $79.45 | $79.62 | 40.8M |
| 2026-02-10 | $82.72 | $84.66 | $82.09 | $82.21 | 43.6M |
| 2026-02-09 | $82.18 | $82.21 | $79.87 | $81.47 | 42.2M |
| 2026-02-06 | $81.02 | $82.49 | $80.65 | $82.20 | 46.2M |
| 2026-02-05 | $81.49 | $83.30 | $80.54 | $80.87 | 54.8M |
| 2026-02-04 | $79.99 | $81.44 | $79.23 | $80.16 | 49.0M |
| 2026-02-03 | $82.23 | $82.45 | $79.62 | $79.94 | 49.8M |
| 2026-02-02 | $83.53 | $85.27 | $82.72 | $82.76 | 41.4M |
| 2026-01-30 | $83.10 | $84.06 | $82.78 | $83.49 | 45.8M |
| 2026-01-29 | $84.31 | $84.38 | $82.35 | $83.16 | 42.3M |
| 2026-01-28 | $85.63 | $86.47 | $84.30 | $84.64 | 37.8M |
| 2026-01-27 | $85.28 | $85.60 | $83.88 | $85.58 | 37.8M |
| 2026-01-26 | $86.92 | $86.94 | $85.35 | $85.70 | 40.9M |
| 2026-01-23 | $83.43 | $86.30 | $83.28 | $86.12 | 64.5M |
| 2026-01-22 | $85.02 | $85.10 | $82.98 | $83.54 | 69.1M |
| 2026-01-21 | $82.52 | $86.00 | $81.93 | $85.36 | 127.9M |
| 2026-01-20 | $88.97 | $89.90 | $87.02 | $87.26 | 109.7M |
| 2026-01-16 | $88.34 | $88.51 | $87.78 | $88.00 | 48.1M |
| 2026-01-15 | $89.02 | $89.89 | $87.82 | $88.05 | 36.9M |
| 2026-01-14 | $91.24 | $91.58 | $87.95 | $88.55 | 49.7M |
| 2026-01-13 | $89.44 | $91.15 | $89.07 | $90.32 | 45.2M |
| 2026-01-12 | $89.69 | $90.34 | $89.33 | $89.41 | 36.3M |
| 2026-01-09 | $90.03 | $90.05 | $88.32 | $89.46 | 55.6M |
| 2026-01-08 | $90.45 | $91.25 | $89.58 | $90.53 | 40.1M |
| 2026-01-07 | $91.56 | $92.42 | $90.06 | $90.73 | 36.5M |
| 2026-01-06 | $91.54 | $91.64 | $89.74 | $90.65 | 43.3M |
| 2026-01-05 | $90.92 | $92.63 | $90.84 | $91.46 | 39.2M |
| 2026-01-02 | $94.13 | $94.13 | $90.81 | $90.99 | 41.2M |
| 2025-12-31 | $93.60 | $94.31 | $93.20 | $93.76 | 23.5M |
| 2025-12-30 | $93.52 | $93.99 | $93.34 | $93.78 | 23.4M |
| 2025-12-29 | $93.99 | $94.97 | $93.63 | $94.15 | 24.5M |
| 2025-12-26 | $93.48 | $94.69 | $93.27 | $94.47 | 22.1M |
| 2025-12-24 | $93.11 | $93.68 | $92.67 | $93.64 | 12.4M |
| 2025-12-23 | $93.40 | $93.81 | $91.33 | $93.50 | 25.9M |
| 2025-12-22 | $94.71 | $94.71 | $92.91 | $93.23 | 39.5M |
| 2025-12-19 | $93.57 | $95.54 | $93.45 | $94.39 | 79.0M |
| 2025-12-18 | $95.02 | $95.81 | $93.59 | $94.00 | 37.2M |
| 2025-12-17 | $95.98 | $97.33 | $94.46 | $94.79 | 50.5M |
| 2025-12-16 | $93.88 | $94.93 | $93.32 | $94.57 | 34.3M |
| 2025-12-15 | $96.02 | $96.37 | $93.53 | $93.77 | 40.0M |
| 2025-12-12 | $95.50 | $96.92 | $94.65 | $95.19 | 49.3M |
| 2025-12-11 | $93.90 | $94.82 | $92.76 | $94.09 | 43.9M |
| 2025-12-10 | $96.74 | $96.97 | $92.35 | $92.71 | 74.1M |
| 2025-12-09 | $97.03 | $97.24 | $95.45 | $96.71 | 51.7M |
| 2025-12-08 | $99.87 | $99.89 | $95.30 | $96.79 | 100.9M |
| 2025-12-05 | $98.78 | $104.79 | $97.74 | $100.24 | 133.4M |
| 2025-12-04 | $103.57 | $103.80 | $101.77 | $103.22 | 51.8M |
| 2025-12-03 | $106.59 | $106.87 | $102.03 | $103.96 | 53.6M |