Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,128.10 | 1,134.82 | 1,100.07 | 1,123.80 | 112.38 | 459,380 |
| 2025-10-30 | 1,098.32 | 1,106.03 | 1,087.00 | 1,095.66 | 109.57 | 65,420 |
| 2025-10-29 | 1,102.00 | 1,108.46 | 1,096.00 | 1,099.91 | 109.99 | 382,160 |
| 2025-10-28 | 1,094.43 | 1,116.73 | 1,093.14 | 1,103.11 | 110.31 | 267,040 |
| 2025-10-27 | 1,099.74 | 1,105.15 | 1,087.38 | 1,098.39 | 109.84 | 118,010 |
| 2025-10-24 | 1,114.98 | 1,121.00 | 1,094.51 | 1,101.89 | 110.19 | 129,750 |
| 2025-10-23 | 1,123.97 | 1,129.00 | 1,099.85 | 1,113.92 | 111.39 | 255,130 |
| 2025-10-22 | 1,164.98 | 1,166.91 | 1,112.51 | 1,118.18 | 111.82 | 449,210 |
| 2025-10-21 | 1,242.81 | 1,249.00 | 1,231.18 | 1,243.34 | 124.33 | 189,840 |
| 2025-10-20 | 1,200.00 | 1,247.51 | 1,199.36 | 1,245.81 | 124.58 | 146,900 |
| 2025-10-17 | 1,183.80 | 1,199.91 | 1,171.00 | 1,199.27 | 119.93 | 25,010 |
| 2025-10-16 | 1,205.00 | 1,216.71 | 1,179.12 | 1,180.62 | 118.06 | 67,830 |
| 2025-10-15 | 1,215.55 | 1,220.33 | 1,203.46 | 1,208.00 | 120.80 | 20,680 |
| 2025-10-14 | 1,214.87 | 1,223.72 | 1,202.77 | 1,219.10 | 121.91 | 53,360 |
| 2025-10-13 | 1,229.95 | 1,234.29 | 1,207.01 | 1,221.02 | 122.10 | 54,890 |
| 2025-10-10 | 1,236.00 | 1,246.90 | 1,225.25 | 1,229.24 | 122.92 | 158,370 |
| 2025-10-09 | 1,209.24 | 1,236.91 | 1,208.05 | 1,234.34 | 123.43 | 73,170 |
| 2025-10-08 | 1,193.31 | 1,214.39 | 1,190.01 | 1,212.88 | 121.29 | 110,710 |
| 2025-10-07 | 1,163.40 | 1,200.99 | 1,163.40 | 1,188.20 | 118.82 | 114,830 |
| 2025-10-06 | 1,158.12 | 1,165.00 | 1,145.82 | 1,158.68 | 115.87 | 53,200 |
| 2025-10-03 | 1,160.99 | 1,169.22 | 1,143.26 | 1,151.88 | 115.19 | 109,820 |
| 2025-10-02 | 1,172.63 | 1,172.86 | 1,134.29 | 1,160.70 | 116.07 | 176,570 |
| 2025-10-01 | 1,190.97 | 1,198.92 | 1,163.28 | 1,175.88 | 117.59 | 100,240 |
| 2025-09-30 | 1,203.51 | 1,208.50 | 1,177.95 | 1,189.89 | 118.99 | 68,690 |
| 2025-09-29 | 1,211.07 | 1,224.32 | 1,185.00 | 1,205.26 | 120.53 | 35,260 |
| 2025-09-26 | 1,205.58 | 1,213.61 | 1,199.50 | 1,208.00 | 120.80 | 17,890 |
| 2025-09-25 | 1,204.99 | 1,216.40 | 1,191.89 | 1,205.31 | 120.53 | 118,450 |
| 2025-09-24 | 1,219.99 | 1,220.98 | 1,194.36 | 1,197.24 | 119.72 | 50,960 |
| 2025-09-23 | 1,226.00 | 1,228.00 | 1,208.40 | 1,219.02 | 121.90 | 83,340 |
| 2025-09-22 | 1,220.00 | 1,229.65 | 1,214.24 | 1,223.37 | 122.34 | 79,480 |
| 2025-09-19 | 1,212.60 | 1,225.80 | 1,207.78 | 1,223.93 | 122.39 | 33,280 |
| 2025-09-18 | 1,224.80 | 1,233.67 | 1,216.51 | 1,219.97 | 122.00 | 38,560 |
| 2025-09-17 | 1,199.99 | 1,226.72 | 1,199.53 | 1,219.75 | 121.98 | 64,710 |
| 2025-09-16 | 1,202.51 | 1,208.65 | 1,197.55 | 1,199.82 | 119.98 | 48,200 |
| 2025-09-15 | 1,188.71 | 1,206.80 | 1,173.97 | 1,206.35 | 120.64 | 43,860 |
| 2025-09-12 | 1,205.75 | 1,211.78 | 1,182.59 | 1,186.54 | 118.65 | 57,720 |
| 2025-09-11 | 1,248.14 | 1,252.26 | 1,192.68 | 1,198.94 | 119.89 | 68,620 |
| 2025-09-10 | 1,257.91 | 1,268.00 | 1,246.20 | 1,257.10 | 125.71 | 22,090 |
| 2025-09-09 | 1,246.61 | 1,264.92 | 1,239.21 | 1,263.12 | 126.31 | 89,970 |
| 2025-09-08 | 1,246.85 | 1,252.03 | 1,231.45 | 1,251.27 | 125.13 | 40,370 |
| 2025-09-05 | 1,257.00 | 1,266.85 | 1,239.07 | 1,243.50 | 124.35 | 31,390 |
| 2025-09-04 | 1,225.00 | 1,256.06 | 1,221.50 | 1,252.88 | 125.29 | 38,600 |
| 2025-09-03 | 1,208.22 | 1,226.77 | 1,203.00 | 1,213.38 | 121.34 | 14,840 |
| 2025-09-02 | 1,207.00 | 1,214.99 | 1,182.80 | 1,211.28 | 121.13 | 63,210 |
| 2025-09-01 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 120.83 | 1,260 |
| 2025-08-29 | 1,229.31 | 1,232.03 | 1,201.25 | 1,207.47 | 120.75 | 28,250 |
| 2025-08-28 | 1,225.40 | 1,237.93 | 1,214.49 | 1,235.18 | 123.52 | 35,620 |
| 2025-08-27 | 1,224.12 | 1,229.56 | 1,213.01 | 1,222.69 | 122.27 | 57,130 |
| 2025-08-26 | 1,217.26 | 1,231.00 | 1,212.55 | 1,224.81 | 122.48 | 20,180 |
| 2025-08-22 | 1,206.51 | 1,213.54 | 1,198.49 | 1,206.00 | 120.60 | 33,780 |
| 2025-08-21 | 1,214.69 | 1,221.06 | 1,197.76 | 1,202.92 | 120.29 | 17,410 |
| 2025-08-20 | 1,206.85 | 1,222.63 | 1,193.27 | 1,206.48 | 120.65 | 38,280 |
| 2025-08-19 | 1,244.42 | 1,245.58 | 1,192.51 | 1,210.27 | 121.03 | 71,600 |
| 2025-08-18 | 1,240.01 | 1,251.09 | 1,226.98 | 1,241.80 | 124.18 | 20,980 |
| 2025-08-15 | 1,234.21 | 1,245.22 | 1,228.00 | 1,239.14 | 123.91 | 27,620 |
| 2025-08-14 | 1,207.41 | 1,243.95 | 1,198.65 | 1,236.66 | 123.67 | 59,100 |
| 2025-08-13 | 1,225.15 | 1,237.10 | 1,213.15 | 1,214.15 | 121.42 | 35,030 |
| 2025-08-12 | 1,218.00 | 1,232.00 | 1,206.50 | 1,223.49 | 122.35 | 48,120 |
| 2025-08-11 | 1,214.69 | 1,223.21 | 1,201.00 | 1,220.13 | 122.01 | 39,140 |
| 2025-08-08 | 1,184.89 | 1,212.90 | 1,177.00 | 1,207.96 | 120.80 | 79,600 |
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.