Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.230 | 7.320 | 7.120 | 7.180 | 7.180 | 448,792 |
| 2026-07-24 | 7.040 | 7.170 | 6.920 | 7.160 | 7.160 | 378,904 |
| 2026-07-23 | 6.960 | 7.070 | 6.890 | 7.040 | 7.040 | 581,002 |
| 2026-07-22 | 6.980 | 7.150 | 6.890 | 6.890 | 6.890 | 791,992 |
| 2026-07-21 | 6.900 | 6.970 | 6.770 | 6.970 | 6.970 | 726,822 |
| 2026-07-20 | 6.990 | 6.990 | 6.780 | 6.830 | 6.830 | 886,561 |
| 2026-07-17 | 6.730 | 7.100 | 6.680 | 7.010 | 7.010 | 1,381,165 |
| 2026-07-16 | 7.570 | 7.600 | 7.190 | 7.190 | 7.190 | 1,169,372 |
| 2026-07-15 | 7.530 | 7.610 | 7.430 | 7.470 | 7.470 | 464,626 |
| 2026-07-14 | 7.530 | 7.530 | 7.340 | 7.500 | 7.500 | 429,163 |
| 2026-07-13 | 7.580 | 7.730 | 7.550 | 7.620 | 7.620 | 721,183 |
| 2026-07-10 | 7.770 | 7.770 | 7.400 | 7.500 | 7.500 | 866,547 |
| 2026-07-09 | 7.730 | 7.770 | 7.600 | 7.740 | 7.740 | 314,626 |
| 2026-07-08 | 7.920 | 7.920 | 7.710 | 7.760 | 7.760 | 375,656 |
| 2026-07-07 | 7.890 | 8.030 | 7.860 | 7.870 | 7.870 | 457,529 |
| 2026-07-06 | 8.110 | 8.110 | 7.780 | 7.800 | 7.800 | 205,292 |
| 2026-07-03 | 8.150 | 8.150 | 8.040 | 8.040 | 8.040 | 32,882 |
| 2026-07-02 | 7.800 | 8.180 | 7.710 | 8.070 | 8.070 | 786,139 |
| 2026-07-01 | 7.510 | 7.750 | 7.510 | 7.750 | 7.750 | 561,815 |
| 2026-06-30 | 7.700 | 7.700 | 7.410 | 7.430 | 7.430 | 787,815 |
| 2026-06-29 | 7.690 | 7.870 | 7.580 | 7.580 | 7.580 | 318,645 |
| 2026-06-26 | 7.410 | 7.770 | 7.400 | 7.690 | 7.690 | 1,511,290 |
| 2026-06-25 | 7.450 | 7.560 | 7.380 | 7.410 | 7.410 | 513,543 |
| 2026-06-24 | 7.570 | 7.630 | 7.440 | 7.490 | 7.490 | 1,019,560 |
| 2026-06-23 | 7.590 | 7.660 | 7.520 | 7.590 | 7.590 | 676,853 |
| 2026-06-22 | 7.900 | 7.930 | 7.380 | 7.510 | 7.510 | 1,807,879 |
| 2026-06-19 | 8.080 | 8.100 | 7.920 | 7.920 | 7.920 | 52,926 |
| 2026-06-18 | 7.920 | 8.090 | 7.850 | 8.000 | 8.000 | 379,804 |
| 2026-06-17 | 7.990 | 7.990 | 7.820 | 7.830 | 7.830 | 1,030,584 |
| 2026-06-16 | 8.250 | 8.320 | 7.900 | 8.040 | 8.040 | 856,045 |
| 2026-06-15 | 8.110 | 8.300 | 8.080 | 8.300 | 8.300 | 810,751 |
| 2026-06-12 | 8.370 | 8.370 | 8.050 | 8.170 | 8.170 | 309,789 |
| 2026-06-11 | 8.500 | 8.500 | 8.230 | 8.270 | 8.270 | 657,657 |
| 2026-06-10 | 8.450 | 8.570 | 8.370 | 8.500 | 8.500 | 561,948 |
| 2026-06-09 | 8.490 | 8.520 | 8.410 | 8.410 | 8.410 | 456,746 |
| 2026-06-08 | 8.430 | 8.620 | 8.330 | 8.600 | 8.600 | 446,999 |
| 2026-06-05 | 8.340 | 8.470 | 8.320 | 8.440 | 8.440 | 572,702 |
| 2026-06-03 | 8.360 | 8.410 | 8.190 | 8.240 | 8.240 | 743,759 |
| 2026-06-02 | 8.560 | 8.630 | 8.350 | 8.410 | 8.410 | 601,349 |
| 2026-06-01 | 8.650 | 8.790 | 8.500 | 8.570 | 8.570 | 3,385,001 |
| 2026-05-29 | 8.720 | 8.760 | 8.650 | 8.650 | 8.650 | 386,439 |
| 2026-05-28 | 8.840 | 8.870 | 8.630 | 8.670 | 8.670 | 554,908 |
| 2026-05-27 | 8.750 | 8.960 | 8.750 | 8.880 | 8.880 | 466,787 |
| 2026-05-26 | 8.800 | 8.880 | 8.760 | 8.840 | 8.840 | 536,961 |
| 2026-05-25 | 8.770 | 8.930 | 8.750 | 8.850 | 8.850 | 222,539 |
| 2026-05-22 | 8.940 | 8.980 | 8.840 | 8.840 | 8.840 | 512,369 |
| 2026-05-21 | 8.830 | 9.030 | 8.780 | 8.890 | 8.890 | 467,709 |
| 2026-05-20 | 8.990 | 8.990 | 8.780 | 8.780 | 8.780 | 561,166 |
| 2026-05-19 | 9.030 | 9.210 | 8.920 | 8.980 | 8.980 | 1,329,528 |
| 2026-05-18 | 8.770 | 9.010 | 8.670 | 8.940 | 8.940 | 425,632 |
| 2026-05-15 | 8.760 | 9.010 | 8.760 | 8.770 | 8.770 | 773,749 |
| 2026-05-14 | 8.740 | 8.830 | 8.640 | 8.640 | 8.640 | 374,592 |
| 2026-05-13 | 8.560 | 8.840 | 8.500 | 8.770 | 8.770 | 1,685,833 |
| 2026-05-12 | 8.380 | 8.740 | 8.370 | 8.560 | 8.560 | 800,673 |
| 2026-05-11 | 8.550 | 8.550 | 8.330 | 8.370 | 8.370 | 1,455,812 |
| 2026-05-08 | 8.650 | 8.650 | 8.540 | 8.590 | 8.590 | 766,138 |
| 2026-05-07 | 8.690 | 8.780 | 8.650 | 8.680 | 8.680 | 1,025,020 |
| 2026-05-06 | 8.690 | 8.720 | 8.530 | 8.660 | 8.660 | 872,592 |
| 2026-05-05 | 9.000 | 9.030 | 8.590 | 8.590 | 8.590 | 1,569,300 |
| 2026-05-04 | 9.130 | 9.140 | 9.010 | 9.010 | 9.010 | 1,812,121 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.