Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 67.180 | 67.810 | 66.100 | 66.155 | 66.155 | 181,350 |
| 2026-10-19 | 70.770 | 71.660 | 69.030 | 69.600 | 69.600 | 132,117 |
| 2026-10-15 | 70.460 | 73.070 | 63.884 | 72.900 | 72.900 | 239,460 |
| 2026-10-14 | 70.400 | 71.490 | 69.370 | 70.320 | 70.320 | 173,750 |
| 2026-10-13 | 70.850 | 71.740 | 70.310 | 70.850 | 70.850 | 128,191 |
| 2026-10-12 | 70.570 | 71.560 | 70.300 | 70.820 | 70.820 | 79,790 |
| 2026-10-09 | 71.640 | 72.100 | 70.300 | 70.620 | 70.620 | 156,771 |
| 2026-10-08 | 69.980 | 71.520 | 69.500 | 70.920 | 70.920 | 176,847 |
| 2026-10-07 | 69.200 | 69.670 | 68.430 | 69.420 | 69.420 | 137,007 |
| 2026-10-06 | 67.640 | 68.500 | 67.250 | 68.239 | 68.239 | 159,309 |
| 2026-10-05 | 67.240 | 67.580 | 66.000 | 66.930 | 66.930 | 256,273 |
| 2026-10-02 | 67.950 | 68.220 | 66.750 | 67.000 | 67.000 | 163,126 |
| 2026-10-01 | 69.940 | 70.200 | 67.810 | 68.430 | 68.430 | 204,759 |
| 2026-09-30 | 70.530 | 70.850 | 69.640 | 70.029 | 70.029 | 108,769 |
| 2026-09-29 | 69.280 | 71.345 | 69.000 | 70.200 | 70.200 | 133,589 |
| 2026-09-28 | 71.130 | 72.600 | 69.150 | 69.300 | 69.300 | 206,314 |
| 2026-09-25 | 71.410 | 72.040 | 70.988 | 71.080 | 71.080 | 100,856 |
| 2026-09-24 | 71.500 | 72.040 | 71.200 | 72.010 | 72.010 | 198,791 |
| 2026-09-23 | 72.300 | 72.589 | 71.070 | 71.510 | 71.510 | 283,788 |
| 2026-09-22 | 73.470 | 74.200 | 71.580 | 71.740 | 71.740 | 159,570 |
| 2026-09-21 | 71.970 | 73.820 | 71.520 | 73.280 | 73.280 | 196,782 |
| 2026-09-18 | 75.441 | 75.800 | 70.120 | 71.740 | 71.740 | 450,198 |
| 2026-09-17 | 76.700 | 77.040 | 75.370 | 75.650 | 75.650 | 150,123 |
| 2026-09-16 | 78.060 | 78.510 | 77.065 | 77.350 | 77.350 | 45,698 |
| 2026-09-15 | 80.090 | 80.320 | 77.470 | 78.460 | 78.460 | 108,424 |
| 2026-09-14 | 77.060 | 81.010 | 76.650 | 80.650 | 80.650 | 183,924 |
| 2026-09-11 | 76.130 | 77.270 | 76.060 | 77.200 | 77.200 | 71,200 |
| 2026-09-10 | 76.350 | 76.670 | 75.020 | 75.970 | 75.970 | 93,894 |
| 2026-09-09 | 76.740 | 77.070 | 76.100 | 76.250 | 76.250 | 889,428 |
| 2026-09-08 | 78.980 | 79.200 | 75.925 | 76.800 | 76.800 | 357,405 |
| 2026-09-07 | 78.250 | 78.250 | 78.250 | 78.250 | 78.250 | 7,100 |
| 2026-09-04 | 82.000 | 82.750 | 78.850 | 79.140 | 79.140 | 122,071 |
| 2026-09-03 | 82.480 | 83.590 | 81.630 | 82.810 | 82.810 | 98,798 |
| 2026-09-02 | 80.510 | 83.100 | 79.580 | 82.330 | 82.330 | 130,325 |
| 2026-09-01 | 81.200 | 82.120 | 79.630 | 80.830 | 80.830 | 78,884 |
| 2026-08-28 | 80.000 | 82.350 | 79.840 | 81.480 | 81.480 | 158,136 |
| 2026-08-27 | 80.760 | 81.990 | 79.300 | 79.650 | 79.650 | 114,893 |
| 2026-08-26 | 82.200 | 82.750 | 81.020 | 81.780 | 81.780 | 205,991 |
| 2026-08-25 | 80.050 | 82.330 | 79.060 | 82.025 | 82.025 | 107,769 |
| 2026-08-24 | 79.900 | 80.620 | 79.020 | 80.510 | 80.510 | 99,922 |
| 2026-08-21 | 79.640 | 80.500 | 79.170 | 79.790 | 79.790 | 71,400 |
| 2026-08-20 | 80.300 | 81.140 | 79.590 | 80.570 | 80.570 | 100,994 |
| 2026-08-19 | 78.070 | 81.160 | 77.160 | 80.660 | 80.660 | 216,567 |
| 2026-08-18 | 76.200 | 79.090 | 75.830 | 78.630 | 78.630 | 192,804 |
| 2026-08-17 | 78.330 | 79.000 | 75.880 | 75.920 | 75.920 | 144,196 |
| 2026-08-14 | 79.020 | 79.620 | 77.750 | 77.910 | 77.910 | 156,231 |
| 2026-08-13 | 74.920 | 77.670 | 74.210 | 77.110 | 77.110 | 279,679 |
| 2026-08-12 | 75.090 | 75.240 | 73.590 | 74.130 | 74.130 | 87,576 |
| 2026-08-11 | 76.690 | 76.890 | 74.660 | 74.800 | 74.800 | 146,634 |
| 2026-08-10 | 74.180 | 75.960 | 73.580 | 75.590 | 75.590 | 143,968 |
| 2026-08-07 | 73.660 | 74.400 | 72.930 | 74.230 | 74.230 | 103,696 |
| 2026-08-06 | 74.450 | 75.240 | 73.100 | 73.770 | 73.770 | 126,575 |
| 2026-08-05 | 73.900 | 75.480 | 72.880 | 73.560 | 73.560 | 195,530 |
| 2026-08-04 | 73.330 | 73.750 | 72.330 | 73.050 | 73.050 | 197,697 |
| 2026-08-03 | 72.010 | 73.950 | 71.710 | 72.760 | 72.760 | 120,524 |
| 2026-07-31 | 73.000 | 73.170 | 71.110 | 71.789 | 71.789 | 101,741 |
| 2026-07-30 | 73.020 | 74.200 | 70.550 | 73.100 | 73.100 | 158,512 |
| 2026-07-29 | 73.000 | 73.750 | 71.780 | 73.430 | 73.430 | 104,544 |
| 2026-07-28 | 70.890 | 73.750 | 70.610 | 73.070 | 73.070 | 146,268 |
| 2026-07-27 | 70.180 | 71.630 | 69.870 | 71.005 | 71.005 | 95,139 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.