Netflix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,028.00 | 1,040.37 | 1,025.10 | 1,034.00 | 103.40 | 123,970 |
| 2025-02-12 | 1,008.08 | 1,021.78 | 996.00 | 1,009.00 | 100.90 | 44,250 |
| 2025-02-11 | 1,021.80 | 1,027.60 | 1,003.01 | 1,009.00 | 100.90 | 55,240 |
| 2025-02-10 | 1,025.53 | 1,032.75 | 1,015.73 | 1,028.00 | 102.80 | 32,600 |
| 2025-02-07 | 1,015.68 | 1,027.26 | 1,006.00 | 1,014.00 | 101.40 | 389,070 |
| 2025-02-06 | 1,012.00 | 1,014.75 | 1,002.69 | 1,012.00 | 101.20 | 40,630 |
| 2025-02-05 | 995.98 | 1,011.72 | 985.50 | 985.50 | 98.550 | 61,280 |
| 2025-02-04 | 987.99 | 1,007.70 | 978.51 | 996.00 | 99.600 | 79,860 |
| 2025-02-03 | 960.00 | 983.97 | 954.34 | 981.50 | 98.150 | 56,410 |
| 2025-01-31 | 975.00 | 990.29 | 973.61 | 986.00 | 98.600 | 60,600 |
| 2025-01-30 | 982.11 | 994.57 | 971.63 | 980.00 | 98.000 | 58,960 |
| 2025-01-29 | 972.94 | 987.37 | 968.50 | 973.00 | 97.300 | 54,670 |
| 2025-01-28 | 972.30 | 977.96 | 957.20 | 965.00 | 96.500 | 48,500 |
| 2025-01-27 | 965.00 | 981.88 | 961.00 | 976.50 | 97.650 | 53,900 |
| 2025-01-24 | 984.90 | 989.00 | 967.57 | 976.50 | 97.650 | 131,220 |
| 2025-01-23 | 996.28 | 996.28 | 951.20 | 977.50 | 97.750 | 230,500 |
| 2025-01-22 | 992.55 | 1,004.00 | 950.00 | 950.00 | 95.000 | 1,069,070 |
| 2025-01-21 | 862.00 | 873.38 | 854.49 | 864.00 | 86.400 | 94,100 |
| 2025-01-20 | 861.00 | 861.00 | 861.00 | 861.00 | 86.100 | 260 |
| 2025-01-17 | 844.29 | 863.55 | 844.29 | 862.00 | 86.200 | 82,320 |
| 2025-01-16 | 861.67 | 868.85 | 847.77 | 858.00 | 85.800 | 58,190 |
| 2025-01-15 | 831.91 | 849.06 | 830.61 | 846.00 | 84.600 | 43,880 |
| 2025-01-14 | 843.34 | 845.00 | 828.82 | 834.00 | 83.400 | 17,630 |
| 2025-01-13 | 833.70 | 847.00 | 825.00 | 834.00 | 83.400 | 62,880 |
| 2025-01-10 | 873.00 | 873.22 | 835.41 | 840.00 | 84.000 | 76,730 |
| 2025-01-09 | 871.00 | 871.00 | 871.00 | 871.00 | 87.100 | 40 |
| 2025-01-08 | 879.19 | 886.33 | 872.55 | 879.50 | 87.950 | 68,260 |
| 2025-01-07 | 881.80 | 887.62 | 869.51 | 878.00 | 87.800 | 26,600 |
| 2025-01-06 | 881.81 | 892.99 | 872.04 | 881.00 | 88.100 | 85,840 |
| 2025-01-03 | 893.70 | 898.50 | 880.60 | 887.00 | 88.700 | 112,960 |
| 2025-01-02 | 895.00 | 898.61 | 877.22 | 893.50 | 89.350 | 56,110 |
| 2024-12-31 | 900.00 | 904.00 | 890.40 | 904.00 | 90.400 | 16,130 |
| 2024-12-30 | 903.76 | 907.71 | 889.73 | 898.00 | 89.800 | 32,180 |
| 2024-12-27 | 921.22 | 921.30 | 895.00 | 903.00 | 90.300 | 107,260 |
| 2024-12-24 | 911.46 | 935.67 | 911.46 | 912.00 | 91.200 | 46,220 |
| 2024-12-23 | 912.00 | 916.00 | 899.30 | 902.50 | 90.250 | 20,690 |
| 2024-12-20 | 898.00 | 919.42 | 890.10 | 911.00 | 91.100 | 48,160 |
| 2024-12-19 | 893.15 | 912.40 | 893.15 | 906.00 | 90.600 | 48,340 |
| 2024-12-18 | 919.60 | 922.70 | 910.56 | 915.00 | 91.500 | 17,390 |
| 2024-12-17 | 920.26 | 928.40 | 917.19 | 924.00 | 92.400 | 42,540 |
| 2024-12-16 | 918.00 | 928.69 | 913.56 | 923.00 | 92.300 | 43,470 |
| 2024-12-13 | 920.88 | 925.69 | 909.61 | 914.00 | 91.400 | 42,720 |
| 2024-12-12 | 937.00 | 937.00 | 924.82 | 928.50 | 92.850 | 35,340 |
| 2024-12-11 | 925.35 | 941.66 | 923.35 | 938.00 | 93.800 | 101,850 |
| 2024-12-10 | 927.00 | 927.00 | 911.00 | 918.50 | 91.850 | 29,750 |
| 2024-12-09 | 932.71 | 936.00 | 902.60 | 906.50 | 90.650 | 64,130 |
| 2024-12-06 | 919.08 | 928.89 | 912.13 | 924.00 | 92.400 | 630,030 |
| 2024-12-05 | 910.06 | 926.69 | 910.06 | 921.50 | 92.150 | 53,400 |
| 2024-12-04 | 905.00 | 915.32 | 898.05 | 909.00 | 90.900 | 65,280 |
| 2024-12-03 | 895.95 | 900.78 | 888.00 | 895.00 | 89.500 | 34,480 |
| 2024-12-02 | 885.50 | 902.06 | 884.13 | 895.00 | 89.500 | 84,090 |
| 2024-11-29 | 881.26 | 892.46 | 876.48 | 891.00 | 89.100 | 88,140 |
| 2024-11-28 | 884.00 | 884.00 | 884.00 | 884.00 | 88.400 | 370 |
| 2024-11-27 | 873.26 | 880.35 | 859.05 | 879.00 | 87.900 | 40,560 |
| 2024-11-26 | 868.81 | 886.36 | 867.25 | 879.00 | 87.900 | 33,520 |
| 2024-11-25 | 901.76 | 902.63 | 867.62 | 874.00 | 87.400 | 79,130 |
| 2024-11-22 | 897.61 | 905.60 | 892.78 | 901.00 | 90.100 | 63,260 |
| 2024-11-21 | 881.88 | 907.96 | 877.60 | 900.00 | 90.000 | 83,700 |
| 2024-11-20 | 873.00 | 890.40 | 868.14 | 876.00 | 87.600 | 103,830 |
| 2024-11-19 | 846.40 | 872.48 | 839.07 | 858.00 | 85.800 | 196,080 |
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.