Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,179.99 | 1,191.00 | 1,169.00 | 1,169.60 | 116.96 | 26,740 |
| 2025-08-06 | 1,148.00 | 1,178.30 | 1,141.00 | 1,177.23 | 117.72 | 66,670 |
| 2025-08-05 | 1,172.80 | 1,176.00 | 1,155.01 | 1,155.01 | 115.50 | 31,160 |
| 2025-08-04 | 1,160.93 | 1,177.31 | 1,160.00 | 1,166.20 | 116.62 | 30,080 |
| 2025-08-01 | 1,154.05 | 1,176.96 | 1,152.00 | 1,157.77 | 115.78 | 57,610 |
| 2025-07-31 | 1,177.44 | 1,190.35 | 1,169.58 | 1,174.36 | 117.44 | 33,790 |
| 2025-07-30 | 1,168.00 | 1,180.00 | 1,165.00 | 1,174.99 | 117.50 | 44,240 |
| 2025-07-29 | 1,174.00 | 1,179.26 | 1,163.10 | 1,172.86 | 117.29 | 43,700 |
| 2025-07-28 | 1,181.51 | 1,197.79 | 1,173.20 | 1,173.52 | 117.35 | 71,100 |
| 2025-07-25 | 1,182.50 | 1,187.28 | 1,174.62 | 1,181.30 | 118.13 | 46,180 |
| 2025-07-24 | 1,176.78 | 1,182.00 | 1,162.70 | 1,171.18 | 117.12 | 61,080 |
| 2025-07-23 | 1,192.50 | 1,197.00 | 1,174.20 | 1,177.00 | 117.70 | 70,400 |
| 2025-07-22 | 1,233.27 | 1,233.27 | 1,197.38 | 1,199.09 | 119.91 | 68,130 |
| 2025-07-21 | 1,209.95 | 1,236.76 | 1,198.00 | 1,234.49 | 123.45 | 79,780 |
| 2025-07-18 | 1,252.00 | 1,274.17 | 1,201.01 | 1,213.68 | 121.37 | 196,180 |
| 2025-07-17 | 1,255.69 | 1,272.00 | 1,245.23 | 1,271.00 | 127.10 | 52,800 |
| 2025-07-16 | 1,259.61 | 1,271.13 | 1,251.12 | 1,258.92 | 125.89 | 20,520 |
| 2025-07-15 | 1,261.95 | 1,265.59 | 1,244.00 | 1,257.77 | 125.78 | 22,420 |
| 2025-07-14 | 1,243.98 | 1,269.79 | 1,242.40 | 1,268.70 | 126.87 | 36,220 |
| 2025-07-11 | 1,250.59 | 1,260.00 | 1,231.29 | 1,242.08 | 124.21 | 290,990 |
| 2025-07-10 | 1,288.00 | 1,288.30 | 1,246.05 | 1,254.28 | 125.43 | 39,510 |
| 2025-07-09 | 1,275.31 | 1,284.72 | 1,266.42 | 1,280.32 | 128.03 | 64,080 |
| 2025-07-08 | 1,289.88 | 1,293.25 | 1,260.00 | 1,276.15 | 127.62 | 45,730 |
| 2025-07-07 | 1,291.11 | 1,295.56 | 1,276.36 | 1,289.36 | 128.94 | 22,980 |
| 2025-07-04 | 1,297.18 | 1,297.18 | 1,297.18 | 1,297.18 | 129.72 | 660 |
| 2025-07-03 | 1,284.86 | 1,302.31 | 1,279.71 | 1,297.82 | 129.78 | 37,470 |
| 2025-07-02 | 1,303.27 | 1,303.27 | 1,271.28 | 1,278.97 | 127.90 | 54,250 |
| 2025-07-01 | 1,339.13 | 1,339.25 | 1,282.74 | 1,302.30 | 130.23 | 51,510 |
| 2025-06-30 | 1,327.61 | 1,338.31 | 1,321.21 | 1,338.25 | 133.83 | 55,430 |
| 2025-06-27 | 1,309.40 | 1,330.85 | 1,302.50 | 1,324.51 | 132.45 | 45,980 |
| 2025-06-26 | 1,282.00 | 1,301.86 | 1,280.00 | 1,301.86 | 130.19 | 28,310 |
| 2025-06-25 | 1,279.11 | 1,297.50 | 1,278.03 | 1,281.31 | 128.13 | 31,010 |
| 2025-06-24 | 1,259.00 | 1,280.17 | 1,253.54 | 1,279.47 | 127.95 | 33,910 |
| 2025-06-23 | 1,225.00 | 1,250.23 | 1,215.20 | 1,249.21 | 124.92 | 20,050 |
| 2025-06-20 | 1,213.89 | 1,247.84 | 1,213.89 | 1,230.91 | 123.09 | 25,840 |
| 2025-06-18 | 1,228.00 | 1,239.30 | 1,221.70 | 1,226.51 | 122.65 | 75,690 |
| 2025-06-17 | 1,225.35 | 1,232.15 | 1,216.64 | 1,221.41 | 122.14 | 167,280 |
| 2025-06-16 | 1,210.50 | 1,226.27 | 1,210.27 | 1,223.50 | 122.35 | 11,560 |
| 2025-06-13 | 1,201.81 | 1,220.84 | 1,196.00 | 1,217.88 | 121.79 | 20,300 |
| 2025-06-12 | 1,216.28 | 1,229.98 | 1,213.76 | 1,220.24 | 122.02 | 13,910 |
| 2025-06-11 | 1,203.62 | 1,228.23 | 1,196.22 | 1,216.12 | 121.61 | 27,290 |
| 2025-06-10 | 1,223.00 | 1,230.00 | 1,180.60 | 1,190.49 | 119.05 | 42,850 |
| 2025-06-09 | 1,240.00 | 1,242.43 | 1,224.82 | 1,228.94 | 122.89 | 30,400 |
| 2025-06-06 | 1,255.37 | 1,260.00 | 1,235.65 | 1,242.69 | 124.27 | 20,710 |
| 2025-06-05 | 1,239.20 | 1,262.54 | 1,238.00 | 1,247.82 | 124.78 | 49,480 |
| 2025-06-04 | 1,222.00 | 1,242.72 | 1,220.28 | 1,241.52 | 124.15 | 40,730 |
| 2025-06-03 | 1,216.27 | 1,229.97 | 1,211.11 | 1,218.22 | 121.82 | 22,700 |
| 2025-06-02 | 1,205.60 | 1,217.70 | 1,197.51 | 1,214.80 | 121.48 | 39,510 |
| 2025-05-30 | 1,197.00 | 1,197.00 | 1,100.00 | 1,197.00 | 119.70 | 4,658 |
| 2025-05-29 | 1,207.10 | 1,212.14 | 1,182.32 | 1,192.00 | 119.20 | 29,400 |
| 2025-05-28 | 1,211.57 | 1,215.62 | 1,206.03 | 1,211.00 | 121.10 | 35,160 |
| 2025-05-27 | 1,195.00 | 1,209.80 | 1,193.77 | 1,199.00 | 119.90 | 39,350 |
| 2025-05-23 | 1,136.00 | 1,191.06 | 1,126.00 | 1,188.00 | 118.80 | 20,030 |
| 2025-05-22 | 1,195.00 | 1,197.35 | 1,187.52 | 1,189.00 | 118.90 | 11,700 |
| 2025-05-21 | 1,208.00 | 1,211.09 | 1,186.00 | 1,208.00 | 120.80 | 67,520 |
| 2025-05-20 | 1,187.85 | 1,190.61 | 1,179.01 | 1,183.00 | 118.30 | 24,190 |
| 2025-05-19 | 1,180.79 | 1,191.53 | 1,163.26 | 1,184.00 | 118.40 | 58,700 |
| 2025-05-16 | 1,177.98 | 1,200.00 | 1,175.00 | 1,189.00 | 118.90 | 39,340 |
| 2025-05-15 | 1,150.99 | 1,187.50 | 1,146.80 | 1,169.00 | 116.90 | 79,780 |
| 2025-05-14 | 1,138.50 | 1,152.50 | 1,128.57 | 1,149.00 | 114.90 | 46,270 |
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.