Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 68.720 | 70.290 | 67.960 | 70.110 | 70.110 | 217,208 |
| 2026-07-23 | 68.570 | 69.767 | 67.660 | 69.240 | 69.240 | 125,804 |
| 2026-07-22 | 68.620 | 70.580 | 67.940 | 69.230 | 69.230 | 207,784 |
| 2026-07-21 | 67.570 | 68.060 | 66.740 | 67.450 | 67.450 | 220,052 |
| 2026-07-20 | 69.140 | 69.340 | 66.710 | 67.440 | 67.440 | 229,015 |
| 2026-07-17 | 67.750 | 70.000 | 65.100 | 69.340 | 69.340 | 668,783 |
| 2026-07-16 | 74.180 | 74.610 | 72.960 | 73.980 | 73.980 | 134,703 |
| 2026-07-15 | 73.730 | 75.050 | 73.290 | 73.920 | 73.920 | 118,171 |
| 2026-07-14 | 74.000 | 74.300 | 72.310 | 73.810 | 73.810 | 130,223 |
| 2026-07-13 | 73.430 | 75.410 | 73.240 | 74.510 | 74.510 | 169,450 |
| 2026-07-10 | 74.850 | 76.440 | 72.510 | 73.220 | 73.220 | 208,431 |
| 2026-07-09 | 75.620 | 75.910 | 74.020 | 74.750 | 74.750 | 142,613 |
| 2026-07-08 | 76.530 | 77.530 | 74.900 | 76.250 | 76.250 | 182,639 |
| 2026-07-07 | 76.240 | 78.130 | 76.020 | 76.610 | 76.610 | 131,902 |
| 2026-07-06 | 77.860 | 78.050 | 75.760 | 76.050 | 76.050 | 128,724 |
| 2026-07-03 | 77.650 | 77.650 | 77.650 | 77.650 | 77.650 | 6,308 |
| 2026-07-02 | 74.500 | 78.420 | 74.020 | 78.340 | 78.340 | 376,861 |
| 2026-07-01 | 71.780 | 74.150 | 71.400 | 74.070 | 74.070 | 772,240 |
| 2026-06-30 | 73.900 | 74.150 | 72.121 | 72.410 | 72.410 | 133,947 |
| 2026-06-29 | 74.360 | 76.060 | 73.810 | 74.170 | 74.170 | 239,587 |
| 2026-06-26 | 71.580 | 75.200 | 70.500 | 74.110 | 74.110 | 206,026 |
| 2026-06-25 | 71.680 | 72.940 | 71.080 | 71.630 | 71.630 | 118,192 |
| 2026-06-24 | 72.840 | 73.420 | 71.630 | 72.660 | 72.660 | 126,356 |
| 2026-06-23 | 73.170 | 74.000 | 72.650 | 73.290 | 73.290 | 233,641 |
| 2026-06-22 | 77.240 | 77.700 | 71.812 | 73.259 | 73.259 | 329,444 |
| 2026-06-18 | 77.350 | 77.740 | 76.110 | 77.600 | 77.600 | 124,700 |
| 2026-06-17 | 78.880 | 78.950 | 77.330 | 77.392 | 77.392 | 146,914 |
| 2026-06-16 | 81.650 | 81.980 | 77.710 | 78.020 | 78.020 | 219,727 |
| 2026-06-15 | 80.690 | 81.660 | 80.300 | 81.410 | 81.410 | 101,659 |
| 2026-06-12 | 81.410 | 82.100 | 79.280 | 80.810 | 80.810 | 147,704 |
| 2026-06-11 | 82.090 | 82.400 | 80.100 | 81.090 | 81.090 | 79,396 |
| 2026-06-10 | 81.810 | 82.730 | 80.960 | 82.127 | 82.127 | 111,477 |
| 2026-06-09 | 82.660 | 82.750 | 81.400 | 81.590 | 81.590 | 94,030 |
| 2026-06-08 | 81.900 | 83.070 | 81.330 | 82.580 | 82.580 | 219,712 |
| 2026-06-05 | 81.470 | 82.770 | 81.000 | 81.300 | 81.300 | 310,974 |
| 2026-06-04 | 82.160 | 84.300 | 81.510 | 81.620 | 81.620 | 113,443 |
| 2026-06-03 | 83.440 | 83.700 | 81.112 | 81.490 | 81.490 | 171,239 |
| 2026-06-02 | 85.680 | 86.000 | 83.450 | 83.860 | 83.860 | 153,130 |
| 2026-06-01 | 86.220 | 87.220 | 85.320 | 85.939 | 85.939 | 168,597 |
| 2026-05-29 | 86.310 | 86.790 | 85.670 | 86.090 | 86.090 | 112,968 |
| 2026-05-28 | 87.410 | 87.700 | 85.590 | 86.230 | 86.230 | 107,119 |
| 2026-05-27 | 87.330 | 88.740 | 86.681 | 87.550 | 87.550 | 93,087 |
| 2026-05-26 | 88.480 | 89.070 | 87.250 | 87.870 | 87.870 | 182,869 |
| 2026-05-22 | 89.560 | 90.000 | 88.280 | 88.311 | 88.311 | 131,265 |
| 2026-05-21 | 87.880 | 90.350 | 87.530 | 89.812 | 89.812 | 72,062 |
| 2026-05-20 | 89.180 | 89.470 | 87.500 | 88.160 | 88.160 | 71,348 |
| 2026-05-19 | 89.790 | 91.440 | 88.692 | 88.693 | 88.693 | 113,961 |
| 2026-05-18 | 86.270 | 89.820 | 86.270 | 89.440 | 89.440 | 116,616 |
| 2026-05-15 | 86.930 | 89.480 | 86.570 | 87.190 | 87.190 | 210,740 |
| 2026-05-14 | 87.750 | 88.490 | 86.710 | 86.740 | 86.740 | 103,024 |
| 2026-05-13 | 87.600 | 87.990 | 86.280 | 87.980 | 87.980 | 94,794 |
| 2026-05-12 | 85.640 | 89.150 | 85.070 | 87.359 | 87.359 | 152,489 |
| 2026-05-11 | 87.230 | 87.770 | 85.220 | 85.330 | 85.330 | 131,430 |
| 2026-05-08 | 88.490 | 88.680 | 87.210 | 87.516 | 87.516 | 92,299 |
| 2026-05-07 | 88.220 | 89.384 | 88.120 | 88.470 | 88.470 | 128,521 |
| 2026-05-06 | 87.510 | 88.540 | 86.700 | 88.000 | 88.000 | 209,061 |
| 2026-05-05 | 91.100 | 91.670 | 87.570 | 88.070 | 88.070 | 214,310 |
| 2026-05-01 | 93.810 | 94.660 | 92.490 | 92.570 | 92.570 | 68,477 |
| 2026-04-30 | 91.400 | 93.934 | 90.780 | 93.885 | 93.885 | 99,262 |
| 2026-04-29 | 92.050 | 92.850 | 90.850 | 92.180 | 92.180 | 107,467 |
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.