Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.200 | 9.340 | 9.060 | 9.260 | 9.260 | 840,689 |
| 2026-04-29 | 9.230 | 9.280 | 9.100 | 9.180 | 9.180 | 611,467 |
| 2026-04-28 | 9.160 | 9.190 | 8.980 | 9.130 | 9.130 | 1,470,999 |
| 2026-04-27 | 9.200 | 9.230 | 9.090 | 9.170 | 9.170 | 1,748,595 |
| 2026-04-24 | 9.360 | 9.360 | 9.200 | 9.220 | 9.220 | 1,131,248 |
| 2026-04-23 | 9.330 | 9.400 | 9.160 | 9.300 | 9.300 | 1,016,013 |
| 2026-04-22 | 9.310 | 9.320 | 9.200 | 9.320 | 9.320 | 490,442 |
| 2026-04-20 | 9.620 | 9.730 | 9.320 | 9.380 | 9.380 | 1,872,206 |
| 2026-04-17 | 9.690 | 9.850 | 9.440 | 9.640 | 9.640 | 2,631,840 |
| 2026-04-16 | 10.730 | 10.890 | 9.890 | 9.890 | 9.890 | 1,883,390 |
| 2026-04-15 | 10.620 | 10.800 | 10.490 | 10.800 | 10.800 | 1,095,343 |
| 2026-04-14 | 10.280 | 10.690 | 10.240 | 10.690 | 10.690 | 792,109 |
| 2026-04-13 | 10.320 | 10.770 | 10.270 | 10.360 | 10.360 | 1,191,437 |
| 2026-04-10 | 10.300 | 10.500 | 10.190 | 10.290 | 10.290 | 726,952 |
| 2026-04-09 | 10.090 | 10.380 | 10.060 | 10.290 | 10.290 | 929,852 |
| 2026-04-08 | 10.270 | 10.270 | 9.900 | 10.120 | 10.120 | 1,019,095 |
| 2026-04-07 | 10.200 | 10.310 | 10.150 | 10.170 | 10.170 | 826,797 |
| 2026-04-06 | 10.340 | 10.570 | 10.100 | 10.200 | 10.200 | 755,414 |
| 2026-04-02 | 9.850 | 10.160 | 9.780 | 10.110 | 10.110 | 1,166,994 |
| 2026-04-01 | 9.930 | 10.030 | 9.750 | 9.870 | 9.870 | 1,052,563 |
| 2026-03-31 | 9.730 | 9.980 | 9.700 | 9.920 | 9.920 | 897,604 |
| 2026-03-30 | 9.730 | 9.890 | 9.660 | 9.730 | 9.730 | 2,406,573 |
| 2026-03-27 | 9.900 | 10.040 | 9.720 | 9.760 | 9.760 | 1,534,551 |
| 2026-03-26 | 9.640 | 10.050 | 9.530 | 9.800 | 9.800 | 1,594,283 |
| 2026-03-25 | 9.570 | 9.660 | 9.540 | 9.630 | 9.630 | 1,210,549 |
| 2026-03-24 | 9.810 | 9.870 | 9.540 | 9.540 | 9.540 | 1,115,224 |
| 2026-03-23 | 9.770 | 9.830 | 9.650 | 9.710 | 9.710 | 1,643,818 |
| 2026-03-20 | 9.610 | 9.760 | 9.580 | 9.690 | 9.690 | 1,259,857 |
| 2026-03-19 | 9.930 | 10.130 | 9.520 | 9.610 | 9.610 | 2,297,892 |
| 2026-03-18 | 9.850 | 9.950 | 9.760 | 9.900 | 9.900 | 869,780 |
| 2026-03-17 | 9.980 | 10.020 | 9.770 | 9.850 | 9.850 | 1,092,106 |
| 2026-03-16 | 10.050 | 10.130 | 9.930 | 9.930 | 9.930 | 1,223,540 |
| 2026-03-13 | 9.890 | 10.170 | 9.850 | 10.140 | 10.140 | 1,640,067 |
| 2026-03-12 | 9.800 | 9.950 | 9.750 | 9.920 | 9.920 | 1,444,286 |
| 2026-03-11 | 9.990 | 10.140 | 9.780 | 9.800 | 9.800 | 1,188,738 |
| 2026-03-10 | 10.170 | 10.200 | 9.910 | 9.920 | 9.920 | 1,331,849 |
| 2026-03-09 | 10.290 | 10.320 | 10.070 | 10.120 | 10.120 | 2,244,898 |
| 2026-03-06 | 10.510 | 10.590 | 10.320 | 10.430 | 10.430 | 1,719,821 |
| 2026-03-05 | 10.290 | 10.530 | 10.260 | 10.530 | 10.530 | 3,267,119 |
| 2026-03-04 | 10.180 | 10.380 | 10.090 | 10.260 | 10.260 | 2,792,569 |
| 2026-03-03 | 9.930 | 10.370 | 9.930 | 10.330 | 10.330 | 2,632,180 |
| 2026-03-02 | 9.790 | 10.160 | 9.750 | 10.090 | 10.090 | 4,167,646 |
| 2026-02-27 | 9.380 | 9.900 | 9.320 | 9.790 | 9.790 | 8,823,772 |
| 2026-02-26 | 8.600 | 8.790 | 8.520 | 8.750 | 8.750 | 3,251,590 |
| 2026-02-25 | 8.130 | 8.510 | 8.080 | 8.430 | 8.430 | 3,299,855 |
| 2026-02-24 | 7.910 | 8.150 | 7.780 | 8.040 | 8.040 | 1,553,013 |
| 2026-02-23 | 8.150 | 8.150 | 7.720 | 7.830 | 7.830 | 2,021,482 |
| 2026-02-20 | 8.010 | 8.150 | 7.950 | 8.110 | 8.110 | 1,285,951 |
| 2026-02-19 | 8.130 | 8.230 | 8.000 | 8.000 | 8.000 | 1,805,100 |
| 2026-02-18 | 8.060 | 8.200 | 8.050 | 8.150 | 8.150 | 1,102,013 |
| 2026-02-13 | 7.940 | 8.070 | 7.890 | 8.060 | 8.060 | 1,668,259 |
| 2026-02-12 | 8.260 | 8.260 | 7.790 | 7.980 | 7.980 | 2,458,128 |
| 2026-02-11 | 8.560 | 8.600 | 8.220 | 8.220 | 8.220 | 2,338,573 |
| 2026-02-10 | 8.450 | 8.810 | 8.450 | 8.590 | 8.590 | 2,837,132 |
| 2026-02-09 | 8.540 | 8.620 | 8.290 | 8.440 | 8.440 | 4,358,891 |
| 2026-02-06 | 8.500 | 8.590 | 8.420 | 8.480 | 8.480 | 4,623,715 |
| 2026-02-05 | 8.480 | 8.720 | 8.440 | 8.530 | 8.530 | 4,740,386 |
| 2026-02-04 | 8.370 | 8.550 | 8.300 | 8.420 | 8.420 | 2,221,620 |
| 2026-02-03 | 8.670 | 8.680 | 8.350 | 8.420 | 8.420 | 2,684,994 |
| 2026-02-02 | 8.730 | 8.950 | 8.690 | 8.770 | 8.770 | 3,116,751 |
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.