Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,107.78 | 1,147.83 | 1,107.26 | 1,140.00 | 114.00 | 86,050 |
| 2025-05-12 | 1,190.00 | 1,190.00 | 1,103.02 | 1,109.00 | 110.90 | 59,180 |
| 2025-05-09 | 1,144.00 | 1,150.88 | 1,133.42 | 1,139.00 | 113.90 | 26,570 |
| 2025-05-08 | 1,161.00 | 1,163.65 | 1,139.50 | 1,151.00 | 115.10 | 43,980 |
| 2025-05-07 | 1,146.59 | 1,162.46 | 1,138.00 | 1,150.00 | 115.00 | 111,400 |
| 2025-05-06 | 1,133.37 | 1,147.00 | 1,126.00 | 1,143.00 | 114.30 | 72,650 |
| 2025-05-02 | 1,186.00 | 1,188.00 | 1,133.29 | 1,151.00 | 115.10 | 58,510 |
| 2025-05-01 | 1,074.00 | 1,142.37 | 1,074.00 | 1,134.00 | 113.40 | 35,860 |
| 2025-04-30 | 1,121.85 | 1,126.90 | 1,101.24 | 1,117.00 | 111.70 | 70,960 |
| 2025-04-29 | 1,060.00 | 1,122.44 | 1,060.00 | 1,111.00 | 111.10 | 33,280 |
| 2025-04-28 | 1,100.00 | 1,110.48 | 1,082.83 | 1,092.00 | 109.20 | 54,190 |
| 2025-04-25 | 1,105.89 | 1,107.17 | 1,091.00 | 1,096.00 | 109.60 | 77,330 |
| 2025-04-24 | 1,045.20 | 1,097.00 | 1,044.00 | 1,086.00 | 108.60 | 88,460 |
| 2025-04-23 | 1,052.35 | 1,061.11 | 1,033.82 | 1,052.00 | 105.20 | 85,540 |
| 2025-04-22 | 992.80 | 1,064.98 | 987.91 | 1,052.00 | 105.20 | 192,930 |
| 2025-04-17 | 970.00 | 984.67 | 956.55 | 970.00 | 97.000 | 87,130 |
| 2025-04-16 | 972.76 | 982.49 | 956.91 | 980.00 | 98.000 | 79,290 |
| 2025-04-15 | 945.00 | 993.43 | 931.28 | 981.50 | 98.150 | 301,970 |
| 2025-04-14 | 928.01 | 948.80 | 919.43 | 933.00 | 93.300 | 59,090 |
| 2025-04-11 | 943.00 | 944.40 | 907.31 | 911.50 | 91.150 | 125,800 |
| 2025-04-10 | 942.46 | 945.47 | 893.51 | 929.00 | 92.900 | 176,690 |
| 2025-04-09 | 861.00 | 932.80 | 851.00 | 868.00 | 86.800 | 64,050 |
| 2025-04-08 | 879.50 | 922.42 | 867.83 | 895.00 | 89.500 | 79,430 |
| 2025-04-07 | 850.00 | 905.87 | 809.00 | 854.00 | 85.400 | 86,560 |
| 2025-04-04 | 914.34 | 917.05 | 856.57 | 881.00 | 88.100 | 93,470 |
| 2025-04-03 | 913.00 | 945.81 | 900.00 | 923.50 | 92.350 | 71,020 |
| 2025-04-02 | 928.38 | 948.52 | 918.00 | 942.00 | 94.200 | 20,470 |
| 2025-04-01 | 927.68 | 934.27 | 908.00 | 908.00 | 90.800 | 27,680 |
| 2025-03-31 | 925.00 | 933.85 | 901.00 | 908.00 | 90.800 | 56,540 |
| 2025-03-28 | 976.72 | 976.72 | 929.50 | 941.50 | 94.150 | 81,550 |
| 2025-03-27 | 970.65 | 989.36 | 965.76 | 981.50 | 98.150 | 35,360 |
| 2025-03-26 | 998.15 | 998.15 | 966.71 | 978.00 | 97.800 | 90,830 |
| 2025-03-25 | 969.84 | 997.58 | 969.84 | 989.50 | 98.950 | 47,240 |
| 2025-03-24 | 969.91 | 976.98 | 951.58 | 966.00 | 96.600 | 71,510 |
| 2025-03-21 | 950.84 | 963.06 | 940.95 | 957.00 | 95.700 | 983,230 |
| 2025-03-20 | 965.79 | 966.80 | 945.61 | 949.00 | 94.900 | 43,490 |
| 2025-03-19 | 929.98 | 967.97 | 924.10 | 958.50 | 95.850 | 38,010 |
| 2025-03-18 | 950.02 | 950.02 | 916.30 | 931.50 | 93.150 | 486,140 |
| 2025-03-17 | 918.00 | 967.39 | 918.00 | 954.00 | 95.400 | 57,990 |
| 2025-03-14 | 942.00 | 942.00 | 890.17 | 912.00 | 91.200 | 39,350 |
| 2025-03-13 | 914.71 | 920.00 | 891.73 | 906.50 | 90.650 | 27,740 |
| 2025-03-12 | 940.00 | 940.00 | 895.00 | 920.50 | 92.050 | 74,470 |
| 2025-03-11 | 858.67 | 910.69 | 858.67 | 899.00 | 89.900 | 60,500 |
| 2025-03-10 | 878.08 | 891.11 | 855.03 | 866.00 | 86.600 | 405,510 |
| 2025-03-07 | 906.36 | 908.00 | 858.11 | 883.50 | 88.350 | 151,500 |
| 2025-03-06 | 990.92 | 990.92 | 915.66 | 978.00 | 97.800 | 71,220 |
| 2025-03-05 | 954.00 | 995.49 | 954.00 | 978.00 | 97.800 | 35,630 |
| 2025-03-04 | 1,002.00 | 1,002.00 | 947.82 | 990.00 | 99.000 | 64,270 |
| 2025-03-03 | 980.56 | 994.15 | 968.00 | 968.00 | 96.800 | 58,060 |
| 2025-02-28 | 965.00 | 979.07 | 940.00 | 968.00 | 96.800 | 29,210 |
| 2025-02-27 | 969.00 | 999.88 | 969.00 | 984.00 | 98.400 | 27,890 |
| 2025-02-26 | 952.00 | 1,000.88 | 952.00 | 997.50 | 99.750 | 230,720 |
| 2025-02-25 | 987.78 | 993.60 | 955.41 | 958.00 | 95.800 | 40,610 |
| 2025-02-24 | 1,006.00 | 1,015.00 | 984.78 | 998.00 | 99.800 | 51,700 |
| 2025-02-21 | 1,024.54 | 1,032.28 | 1,003.75 | 1,022.00 | 102.20 | 160,220 |
| 2025-02-20 | 1,043.79 | 1,044.87 | 1,015.50 | 1,025.00 | 102.50 | 39,870 |
| 2025-02-19 | 1,088.00 | 1,088.00 | 1,025.25 | 1,037.00 | 103.70 | 24,920 |
| 2025-02-18 | 1,065.04 | 1,065.10 | 1,027.48 | 1,060.00 | 106.00 | 45,260 |
| 2025-02-17 | 1,058.60 | 1,062.00 | 1,058.60 | 1,062.00 | 106.20 | 1,550 |
| 2025-02-14 | 1,045.20 | 1,057.23 | 1,041.50 | 1,051.00 | 105.10 | 36,890 |
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.