Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 83.070 | 84.050 | 82.370 | 83.365 | 83.365 | 142,938 |
| 2026-01-29 | 84.090 | 84.910 | 82.350 | 82.920 | 82.920 | 514,878 |
| 2026-01-28 | 86.000 | 86.465 | 84.302 | 85.150 | 85.150 | 219,420 |
| 2026-01-27 | 85.820 | 86.090 | 83.890 | 84.829 | 84.829 | 177,306 |
| 2026-01-26 | 86.780 | 87.300 | 85.360 | 85.860 | 85.860 | 209,837 |
| 2026-01-23 | 83.610 | 86.275 | 83.300 | 85.600 | 85.600 | 249,053 |
| 2026-01-22 | 85.570 | 86.100 | 82.989 | 83.217 | 83.217 | 246,105 |
| 2026-01-21 | 82.240 | 86.740 | 80.400 | 84.395 | 84.395 | 677,896 |
| 2026-01-20 | 88.490 | 89.960 | 87.736 | 88.149 | 88.149 | 310,346 |
| 2026-01-16 | 88.340 | 88.750 | 87.780 | 87.940 | 87.940 | 144,745 |
| 2026-01-15 | 88.720 | 89.879 | 88.550 | 88.682 | 88.682 | 107,690 |
| 2026-01-14 | 91.150 | 92.300 | 87.540 | 88.170 | 88.170 | 318,853 |
| 2026-01-13 | 89.470 | 91.000 | 88.940 | 89.550 | 89.550 | 114,830 |
| 2026-01-12 | 89.450 | 90.330 | 88.910 | 89.470 | 89.470 | 137,563 |
| 2026-01-09 | 90.680 | 90.730 | 88.331 | 88.900 | 88.900 | 207,164 |
| 2026-01-08 | 90.810 | 91.228 | 89.580 | 90.629 | 90.629 | 112,301 |
| 2026-01-07 | 90.550 | 92.350 | 90.077 | 90.550 | 90.550 | 260,680 |
| 2026-01-06 | 91.570 | 91.950 | 89.749 | 90.755 | 90.755 | 143,989 |
| 2026-01-05 | 91.500 | 92.609 | 90.500 | 91.540 | 91.540 | 195,838 |
| 2026-01-02 | 93.830 | 94.640 | 90.839 | 91.339 | 91.339 | 170,880 |
| 2025-12-31 | 93.530 | 94.290 | 93.200 | 94.229 | 94.229 | 52,960 |
| 2025-12-30 | 93.840 | 95.200 | 93.345 | 93.940 | 93.940 | 109,099 |
| 2025-12-29 | 94.360 | 94.950 | 93.650 | 93.919 | 93.919 | 62,684 |
| 2025-12-24 | 93.350 | 93.645 | 92.680 | 93.640 | 93.640 | 51,535 |
| 2025-12-23 | 93.360 | 93.795 | 92.770 | 93.175 | 93.175 | 71,978 |
| 2025-12-22 | 95.000 | 96.900 | 92.915 | 92.980 | 92.980 | 185,504 |
| 2025-12-19 | 94.060 | 95.531 | 93.520 | 94.795 | 94.795 | 75,582 |
| 2025-12-18 | 94.480 | 95.810 | 93.752 | 93.900 | 93.900 | 407,286 |
| 2025-12-17 | 95.340 | 97.325 | 94.570 | 95.229 | 95.229 | 249,110 |
| 2025-12-16 | 93.040 | 95.000 | 92.980 | 94.345 | 94.345 | 68,703 |
| 2025-12-15 | 95.290 | 96.430 | 93.540 | 93.980 | 93.980 | 239,974 |
| 2025-12-12 | 94.640 | 96.917 | 94.090 | 95.655 | 95.655 | 186,969 |
| 2025-12-11 | 93.060 | 94.820 | 92.460 | 94.338 | 94.338 | 250,187 |
| 2025-12-10 | 96.480 | 97.500 | 93.730 | 93.810 | 93.810 | 200,763 |
| 2025-12-09 | 96.800 | 97.380 | 95.460 | 96.940 | 96.940 | 465,022 |
| 2025-12-08 | 101.33 | 105.32 | 95.270 | 96.380 | 96.380 | 745,775 |
| 2025-12-05 | 103.08 | 104.76 | 97.760 | 100.59 | 100.59 | 665,117 |
| 2025-12-04 | 104.17 | 104.65 | 101.77 | 103.03 | 103.03 | 106,616 |
| 2025-12-03 | 109.34 | 109.67 | 102.05 | 103.25 | 103.25 | 416,686 |
| 2025-12-02 | 109.25 | 109.97 | 107.53 | 109.27 | 109.27 | 47,363 |
| 2025-12-01 | 107.00 | 109.02 | 106.10 | 108.77 | 108.77 | 85,404 |
| 2025-11-28 | 106.98 | 107.91 | 105.90 | 107.58 | 107.58 | 57,228 |
| 2025-11-26 | 104.52 | 106.93 | 104.00 | 106.28 | 106.28 | 107,466 |
| 2025-11-25 | 106.52 | 107.20 | 104.01 | 104.58 | 104.58 | 56,494 |
| 2025-11-24 | 104.42 | 105.37 | 103.08 | 104.46 | 104.46 | 64,490 |
| 2025-11-21 | 105.40 | 106.53 | 104.01 | 105.43 | 105.43 | 75,290 |
| 2025-11-20 | 110.70 | 111.50 | 106.07 | 106.28 | 106.28 | 119,346 |
| 2025-11-19 | 113.90 | 114.65 | 108.69 | 109.70 | 109.70 | 104,578 |
| 2025-11-18 | 109.56 | 115.06 | 108.99 | 114.46 | 114.46 | 99,045 |
| 2025-11-17 | 1,112.17 | 1,112.17 | 110.50 | 110.50 | 110.50 | 110,711 |
| 2025-11-14 | 1,155.00 | 1,156.63 | 1,107.34 | 1,122.13 | 112.21 | 101,690 |
| 2025-11-13 | 1,159.84 | 1,167.07 | 1,145.97 | 1,149.65 | 114.97 | 92,450 |
| 2025-11-12 | 1,138.24 | 1,158.23 | 1,128.57 | 1,155.16 | 115.52 | 122,670 |
| 2025-11-11 | 1,120.48 | 1,135.99 | 1,113.35 | 1,135.48 | 113.55 | 115,250 |
| 2025-11-10 | 1,109.90 | 1,128.02 | 1,104.13 | 1,116.61 | 111.66 | 78,800 |
| 2025-11-07 | 1,097.37 | 1,108.17 | 1,087.41 | 1,094.51 | 109.45 | 137,650 |
| 2025-11-06 | 1,094.98 | 1,103.65 | 1,085.12 | 1,087.11 | 108.71 | 63,020 |
| 2025-11-05 | 1,091.75 | 1,100.31 | 1,073.36 | 1,093.29 | 109.33 | 71,870 |
| 2025-11-04 | 1,100.20 | 1,103.97 | 1,087.21 | 1,088.88 | 108.89 | 139,340 |
| 2025-11-03 | 1,121.00 | 1,138.98 | 1,076.27 | 1,094.43 | 109.44 | 164,040 |
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.