Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.640 | 8.800 | 8.600 | 8.780 | 8.780 | 2,047,138 |
| 2026-01-29 | 8.760 | 8.780 | 8.580 | 8.590 | 8.590 | 2,408,887 |
| 2026-01-28 | 8.850 | 8.980 | 8.780 | 8.810 | 8.810 | 1,378,108 |
| 2026-01-27 | 9.000 | 9.010 | 8.760 | 8.850 | 8.850 | 2,085,207 |
| 2026-01-26 | 9.180 | 9.200 | 9.000 | 9.030 | 9.030 | 1,720,947 |
| 2026-01-23 | 8.870 | 9.140 | 8.820 | 9.080 | 9.080 | 1,350,316 |
| 2026-01-22 | 9.120 | 9.140 | 8.770 | 8.780 | 8.780 | 3,328,387 |
| 2026-01-21 | 8.700 | 9.090 | 8.600 | 9.030 | 9.030 | 7,229,026 |
| 2026-01-20 | 9.600 | 9.660 | 9.250 | 9.250 | 9.250 | 2,528,582 |
| 2026-01-19 | 9.660 | 9.660 | 9.370 | 9.480 | 9.480 | 165,435 |
| 2026-01-16 | 9.520 | 9.540 | 9.440 | 9.500 | 9.500 | 1,149,173 |
| 2026-01-15 | 9.570 | 9.690 | 9.430 | 9.530 | 9.530 | 2,187,574 |
| 2026-01-14 | 9.750 | 9.890 | 9.480 | 9.570 | 9.570 | 1,544,236 |
| 2026-01-13 | 9.590 | 9.790 | 9.570 | 9.750 | 9.750 | 1,964,338 |
| 2026-01-12 | 9.630 | 9.710 | 9.550 | 9.590 | 9.590 | 1,659,128 |
| 2026-01-09 | 9.710 | 9.750 | 9.480 | 9.660 | 9.660 | 1,300,883 |
| 2026-01-08 | 9.790 | 9.850 | 9.660 | 9.820 | 9.820 | 1,051,273 |
| 2026-01-07 | 9.800 | 9.960 | 9.720 | 9.770 | 9.770 | 1,584,746 |
| 2026-01-06 | 9.960 | 9.960 | 9.640 | 9.800 | 9.800 | 1,609,698 |
| 2026-01-05 | 9.890 | 10.070 | 9.850 | 10.070 | 10.070 | 1,937,215 |
| 2026-01-02 | 10.280 | 10.280 | 9.790 | 9.790 | 9.790 | 2,252,583 |
| 2025-12-30 | 10.380 | 10.380 | 10.250 | 10.300 | 10.300 | 464,680 |
| 2025-12-29 | 10.550 | 10.590 | 10.430 | 10.530 | 10.530 | 500,396 |
| 2025-12-26 | 10.350 | 10.580 | 10.340 | 10.580 | 10.580 | 747,473 |
| 2025-12-23 | 10.420 | 10.460 | 10.280 | 10.340 | 10.340 | 666,975 |
| 2025-12-22 | 10.550 | 10.560 | 10.320 | 10.450 | 10.450 | 1,363,456 |
| 2025-12-19 | 10.440 | 10.560 | 10.300 | 10.520 | 10.520 | 642,977 |
| 2025-12-18 | 10.580 | 10.580 | 10.330 | 10.330 | 10.330 | 608,246 |
| 2025-12-17 | 10.510 | 10.730 | 10.420 | 10.500 | 10.500 | 2,050,671 |
| 2025-12-16 | 10.140 | 10.370 | 10.140 | 10.360 | 10.360 | 689,770 |
| 2025-12-15 | 10.330 | 10.410 | 10.130 | 10.140 | 10.140 | 704,077 |
| 2025-12-12 | 10.250 | 10.440 | 10.150 | 10.400 | 10.400 | 1,521,645 |
| 2025-12-11 | 10.300 | 10.300 | 10.080 | 10.150 | 10.150 | 782,691 |
| 2025-12-10 | 10.550 | 10.590 | 10.130 | 10.190 | 10.190 | 1,286,951 |
| 2025-12-09 | 10.580 | 10.670 | 10.390 | 10.550 | 10.550 | 2,277,667 |
| 2025-12-08 | 10.970 | 10.970 | 10.360 | 10.550 | 10.550 | 2,346,389 |
| 2025-12-05 | 10.770 | 11.190 | 10.450 | 10.970 | 10.970 | 3,479,125 |
| 2025-12-04 | 11.090 | 11.090 | 10.780 | 10.990 | 10.990 | 1,350,869 |
| 2025-12-03 | 11.500 | 11.500 | 10.820 | 11.000 | 11.000 | 1,629,828 |
| 2025-12-02 | 11.770 | 11.770 | 11.490 | 11.700 | 11.700 | 1,318,053 |
| 2025-12-01 | 11.300 | 11.710 | 11.300 | 11.670 | 11.670 | 967,619 |
| 2025-11-28 | 11.330 | 11.530 | 11.290 | 11.530 | 11.530 | 1,056,459 |
| 2025-11-27 | 11.390 | 11.420 | 11.300 | 11.300 | 11.300 | 38,877 |
| 2025-11-26 | 11.270 | 11.470 | 11.260 | 11.270 | 11.270 | 1,248,271 |
| 2025-11-25 | 11.400 | 11.510 | 11.170 | 11.280 | 11.280 | 1,720,644 |
| 2025-11-24 | 11.190 | 11.400 | 11.140 | 11.400 | 11.400 | 618,884 |
| 2025-11-21 | 11.450 | 11.500 | 11.070 | 11.270 | 11.270 | 3,730,476 |
| 2025-11-19 | 12.170 | 12.180 | 11.610 | 11.680 | 11.680 | 2,163,679 |
| 2025-11-18 | 11.780 | 12.270 | 11.650 | 12.180 | 12.180 | 466,293 |
| 2025-11-17 | 11.810 | 11.830 | 11.640 | 11.690 | 11.690 | 473,064 |
| 2025-11-14 | 121.50 | 121.57 | 116.90 | 117.00 | 11.700 | 823,170 |
| 2025-11-13 | 122.15 | 123.35 | 120.88 | 121.50 | 12.150 | 75,190 |
| 2025-11-12 | 120.38 | 122.69 | 119.04 | 122.18 | 12.218 | 60,067 |
| 2025-11-11 | 119.65 | 120.78 | 116.98 | 120.37 | 12.037 | 46,949 |
| 2025-11-10 | 117.68 | 119.96 | 116.95 | 118.46 | 11.846 | 57,630 |
| 2025-11-07 | 117.52 | 118.38 | 116.10 | 116.51 | 11.651 | 21,868 |
| 2025-11-06 | 117.79 | 118.25 | 116.06 | 116.90 | 11.690 | 28,167 |
| 2025-11-05 | 118.49 | 118.49 | 115.45 | 118.20 | 11.820 | 38,739 |
| 2025-11-04 | 117.11 | 119.00 | 117.11 | 117.35 | 11.735 | 81,429 |
| 2025-11-03 | 120.01 | 121.51 | 115.40 | 117.24 | 11.724 | 122,535 |
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.