Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,094.18 | 1,108.22 | 1,087.50 | 1,103.66 | 110.37 | 44,125,340 |
| 2025-11-06 | 1,094.58 | 1,103.70 | 1,085.13 | 1,097.02 | 109.70 | 36,531,700 |
| 2025-11-05 | 1,085.00 | 1,100.85 | 1,073.37 | 1,098.46 | 109.85 | 35,539,170 |
| 2025-11-04 | 1,099.99 | 1,104.60 | 1,086.68 | 1,092.96 | 109.30 | 38,717,800 |
| 2025-11-03 | 1,133.24 | 1,133.50 | 1,075.15 | 1,100.09 | 110.01 | 58,634,389 |
| 2025-10-31 | 1,105.39 | 1,134.88 | 1,101.98 | 1,118.86 | 111.89 | 68,664,999 |
| 2025-10-30 | 1,094.40 | 1,106.16 | 1,088.11 | 1,089.00 | 108.90 | 41,580,990 |
| 2025-10-29 | 1,099.84 | 1,108.55 | 1,096.00 | 1,100.41 | 110.04 | 33,994,870 |
| 2025-10-28 | 1,094.00 | 1,116.98 | 1,093.01 | 1,102.50 | 110.25 | 40,209,010 |
| 2025-10-27 | 1,100.67 | 1,102.28 | 1,087.30 | 1,094.56 | 109.46 | 46,911,140 |
| 2025-10-24 | 1,111.00 | 1,114.51 | 1,094.41 | 1,094.69 | 109.47 | 60,280,249 |
| 2025-10-23 | 1,126.90 | 1,127.83 | 1,099.73 | 1,113.59 | 111.36 | 68,497,219 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-11-17 | 10:1 |
| 2015-07-15 | 7:1 |
| 2004-02-12 | 2:1 |
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.