Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 91.400 | 92.140 | 90.020 | 91.400 | 91.400 | 140,035 |
| 2026-04-27 | 92.220 | 92.840 | 91.310 | 92.120 | 92.120 | 94,595 |
| 2026-04-24 | 92.900 | 93.260 | 91.800 | 92.489 | 92.489 | 103,888 |
| 2026-04-23 | 92.700 | 94.980 | 92.080 | 92.940 | 92.940 | 184,420 |
| 2026-04-22 | 93.060 | 93.840 | 92.580 | 93.130 | 93.130 | 147,428 |
| 2026-04-21 | 95.000 | 95.490 | 92.680 | 93.170 | 93.170 | 231,740 |
| 2026-04-20 | 97.040 | 97.999 | 93.545 | 94.370 | 94.370 | 303,756 |
| 2026-04-17 | 97.730 | 104.72 | 95.100 | 96.880 | 96.880 | 1,081,777 |
| 2026-04-16 | 107.93 | 108.94 | 84.631 | 108.05 | 108.05 | 147,299 |
| 2026-04-15 | 106.39 | 106.96 | 105.06 | 106.68 | 106.68 | 79,929 |
| 2026-04-14 | 103.30 | 106.55 | 102.49 | 106.19 | 106.19 | 173,991 |
| 2026-04-13 | 102.00 | 104.03 | 82.566 | 103.29 | 103.29 | 117,197 |
| 2026-04-10 | 102.19 | 103.08 | 101.46 | 102.41 | 102.41 | 68,052 |
| 2026-04-09 | 99.300 | 102.14 | 98.620 | 101.90 | 101.90 | 146,940 |
| 2026-04-08 | 100.52 | 100.86 | 97.460 | 99.280 | 99.280 | 94,717 |
| 2026-04-07 | 98.600 | 99.870 | 98.220 | 98.750 | 98.750 | 69,859 |
| 2026-04-02 | 95.380 | 98.339 | 94.250 | 97.690 | 97.690 | 103,341 |
| 2026-04-01 | 95.870 | 97.190 | 94.310 | 95.590 | 95.590 | 74,907 |
| 2026-03-31 | 92.530 | 96.240 | 92.250 | 96.180 | 96.180 | 219,095 |
| 2026-03-30 | 92.280 | 94.442 | 91.770 | 93.100 | 93.100 | 63,313 |
| 2026-03-27 | 93.570 | 95.560 | 92.760 | 93.242 | 93.242 | 179,988 |
| 2026-03-26 | 92.220 | 95.840 | 91.030 | 93.750 | 93.750 | 158,965 |
| 2026-03-25 | 91.490 | 92.499 | 90.920 | 92.060 | 92.060 | 51,428 |
| 2026-03-24 | 93.230 | 93.730 | 91.120 | 91.570 | 91.570 | 76,530 |
| 2026-03-23 | 91.470 | 93.980 | 89.750 | 93.750 | 93.750 | 350,760 |
| 2026-03-20 | 92.130 | 92.355 | 90.690 | 91.533 | 91.533 | 69,511 |
| 2026-03-19 | 94.440 | 95.700 | 90.782 | 91.850 | 91.850 | 137,870 |
| 2026-03-18 | 94.250 | 95.910 | 93.600 | 95.160 | 95.160 | 107,675 |
| 2026-03-17 | 95.080 | 96.335 | 94.010 | 94.250 | 94.250 | 109,041 |
| 2026-03-16 | 95.310 | 96.098 | 94.330 | 95.220 | 95.220 | 80,258 |
| 2026-03-13 | 94.240 | 95.660 | 93.395 | 94.700 | 94.700 | 103,833 |
| 2026-03-12 | 93.730 | 95.360 | 93.000 | 94.790 | 94.790 | 110,517 |
| 2026-03-11 | 96.840 | 98.000 | 94.890 | 94.940 | 94.940 | 127,925 |
| 2026-03-10 | 98.060 | 98.750 | 96.300 | 96.865 | 96.865 | 130,968 |
| 2026-03-09 | 97.900 | 99.000 | 95.610 | 97.470 | 97.470 | 431,998 |
| 2026-03-06 | 99.170 | 99.850 | 97.401 | 98.840 | 98.840 | 111,882 |
| 2026-03-05 | 98.560 | 100.16 | 97.850 | 98.540 | 98.540 | 232,752 |
| 2026-03-04 | 96.700 | 99.725 | 96.000 | 98.930 | 98.930 | 206,704 |
| 2026-03-03 | 95.670 | 97.750 | 94.000 | 97.250 | 97.250 | 178,248 |
| 2026-03-02 | 92.870 | 98.050 | 92.010 | 97.190 | 97.190 | 410,592 |
| 2026-02-27 | 92.190 | 96.000 | 84.590 | 95.500 | 95.500 | 748,800 |
| 2026-02-26 | 83.360 | 85.450 | 82.700 | 85.450 | 85.450 | 170,204 |
| 2026-02-25 | 78.740 | 83.110 | 78.040 | 82.980 | 82.980 | 208,060 |
| 2026-02-24 | 76.350 | 77.781 | 75.230 | 77.421 | 77.421 | 224,107 |
| 2026-02-23 | 78.490 | 78.693 | 75.020 | 76.175 | 76.175 | 225,936 |
| 2026-02-20 | 77.380 | 78.535 | 76.410 | 78.265 | 78.265 | 121,248 |
| 2026-02-19 | 77.800 | 78.700 | 77.032 | 77.205 | 77.205 | 109,537 |
| 2026-02-18 | 77.240 | 78.280 | 76.295 | 77.810 | 77.810 | 111,747 |
| 2026-02-17 | 77.140 | 78.000 | 75.301 | 77.050 | 77.050 | 219,363 |
| 2026-02-16 | 76.870 | 76.870 | 76.870 | 76.870 | 76.870 | 657 |
| 2026-02-13 | 76.090 | 77.180 | 75.600 | 76.875 | 76.875 | 172,860 |
| 2026-02-12 | 80.020 | 80.150 | 75.230 | 76.480 | 76.480 | 400,200 |
| 2026-02-11 | 82.510 | 82.880 | 79.465 | 80.000 | 80.000 | 185,881 |
| 2026-02-10 | 81.350 | 84.660 | 80.920 | 82.649 | 82.649 | 199,094 |
| 2026-02-09 | 81.950 | 82.700 | 79.870 | 81.200 | 81.200 | 181,028 |
| 2026-02-06 | 81.050 | 82.470 | 80.000 | 81.520 | 81.520 | 135,659 |
| 2026-02-05 | 80.950 | 83.285 | 80.440 | 81.418 | 81.418 | 206,974 |
| 2026-02-04 | 80.130 | 81.420 | 79.240 | 81.210 | 81.210 | 417,863 |
| 2026-02-03 | 82.770 | 84.000 | 80.150 | 80.530 | 80.530 | 273,625 |
| 2026-02-02 | 82.420 | 85.260 | 82.000 | 83.220 | 83.220 | 236,035 |
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.