Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 119.00 | 122.30 | 118.56 | 120.00 | 12.000 | 60,592 |
| 2025-10-30 | 117.20 | 118.90 | 117.20 | 117.40 | 11.740 | 39,533 |
| 2025-10-29 | 117.89 | 118.39 | 117.00 | 117.80 | 11.780 | 30,306 |
| 2025-10-28 | 118.13 | 119.99 | 117.56 | 118.50 | 11.850 | 86,973 |
| 2025-10-27 | 118.95 | 118.95 | 117.00 | 117.00 | 11.700 | 45,266 |
| 2025-10-24 | 120.74 | 120.74 | 118.00 | 118.00 | 11.800 | 117,259 |
| 2025-10-23 | 120.70 | 121.46 | 118.52 | 120.30 | 12.030 | 64,849 |
| 2025-10-22 | 124.43 | 124.81 | 120.15 | 120.43 | 12.043 | 256,261 |
| 2025-10-21 | 134.78 | 134.90 | 128.00 | 128.00 | 12.800 | 330,119 |
| 2025-10-20 | 130.57 | 134.13 | 129.44 | 133.40 | 13.340 | 118,210 |
| 2025-10-17 | 129.30 | 130.23 | 128.86 | 129.27 | 12.927 | 60,301 |
| 2025-10-16 | 131.90 | 132.56 | 128.20 | 129.07 | 12.907 | 45,671 |
| 2025-10-15 | 133.03 | 133.03 | 131.41 | 131.93 | 13.193 | 34,267 |
| 2025-10-14 | 133.25 | 134.59 | 132.65 | 132.70 | 13.270 | 37,771 |
| 2025-10-13 | 134.01 | 134.71 | 132.23 | 133.25 | 13.325 | 65,352 |
| 2025-10-10 | 132.33 | 136.65 | 132.33 | 134.99 | 13.499 | 78,181 |
| 2025-10-09 | 128.92 | 133.24 | 128.92 | 133.18 | 13.318 | 69,188 |
| 2025-10-08 | 127.69 | 130.24 | 127.53 | 130.24 | 13.024 | 50,948 |
| 2025-10-07 | 124.81 | 128.00 | 124.81 | 127.36 | 12.736 | 124,792 |
| 2025-10-06 | 123.20 | 123.70 | 121.84 | 123.70 | 12.370 | 21,995 |
| 2025-10-03 | 124.03 | 124.75 | 122.40 | 122.48 | 12.248 | 38,173 |
| 2025-10-02 | 123.53 | 124.29 | 121.05 | 124.04 | 12.404 | 142,042 |
| 2025-10-01 | 124.90 | 125.44 | 123.50 | 124.35 | 12.435 | 93,853 |
| 2025-09-30 | 127.92 | 128.49 | 125.20 | 127.81 | 12.781 | 40,426 |
| 2025-09-29 | 127.99 | 130.00 | 126.00 | 127.88 | 12.788 | 13,772 |
| 2025-09-26 | 129.78 | 129.82 | 128.46 | 128.91 | 12.891 | 88,610 |
| 2025-09-25 | 128.34 | 130.03 | 127.25 | 129.78 | 12.978 | 18,761 |
| 2025-09-24 | 128.86 | 129.44 | 127.00 | 128.02 | 12.802 | 41,539 |
| 2025-09-23 | 130.57 | 131.04 | 127.76 | 127.94 | 12.794 | 84,759 |
| 2025-09-22 | 130.49 | 131.35 | 130.00 | 130.24 | 13.024 | 15,078 |
| 2025-09-19 | 129.49 | 130.55 | 128.61 | 130.55 | 13.055 | 20,390 |
| 2025-09-18 | 130.51 | 130.56 | 128.10 | 129.16 | 12.916 | 14,631 |
| 2025-09-17 | 128.31 | 130.63 | 127.90 | 130.55 | 13.055 | 28,193 |
| 2025-09-16 | 128.08 | 128.29 | 126.88 | 127.01 | 12.701 | 25,430 |
| 2025-09-15 | 126.92 | 128.36 | 125.13 | 127.54 | 12.754 | 63,928 |
| 2025-09-12 | 129.26 | 130.24 | 126.50 | 126.70 | 12.670 | 26,766 |
| 2025-09-11 | 135.29 | 135.29 | 128.29 | 130.22 | 13.022 | 70,115 |
| 2025-09-10 | 137.63 | 137.63 | 134.94 | 135.30 | 13.530 | 20,065 |
| 2025-09-09 | 135.60 | 137.62 | 135.05 | 137.48 | 13.748 | 41,875 |
| 2025-09-08 | 135.34 | 136.02 | 133.68 | 134.94 | 13.494 | 21,726 |
| 2025-09-05 | 135.99 | 136.40 | 133.68 | 135.34 | 13.534 | 28,920 |
| 2025-09-04 | 133.52 | 137.26 | 133.37 | 136.40 | 13.640 | 41,227 |
| 2025-09-03 | 131.80 | 133.54 | 131.26 | 133.52 | 13.352 | 8,564 |
| 2025-09-02 | 132.99 | 133.07 | 129.70 | 132.48 | 13.248 | 23,887 |
| 2025-09-01 | 133.00 | 134.87 | 131.47 | 132.80 | 13.280 | 42,432 |
| 2025-08-29 | 133.52 | 133.52 | 130.30 | 131.73 | 13.173 | 22,944 |
| 2025-08-28 | 133.12 | 133.70 | 131.36 | 133.52 | 13.352 | 16,335 |
| 2025-08-27 | 133.64 | 133.73 | 131.65 | 133.13 | 13.313 | 29,738 |
| 2025-08-26 | 131.48 | 133.33 | 131.31 | 133.06 | 13.306 | 12,851 |
| 2025-08-25 | 131.58 | 133.28 | 129.93 | 131.48 | 13.148 | 30,508 |
| 2025-08-22 | 131.01 | 132.45 | 129.84 | 130.30 | 13.030 | 110,860 |
| 2025-08-21 | 133.38 | 134.00 | 131.40 | 132.10 | 13.210 | 9,020 |
| 2025-08-20 | 133.54 | 133.72 | 130.87 | 133.00 | 13.300 | 37,431 |
| 2025-08-19 | 135.39 | 136.50 | 131.00 | 133.55 | 13.355 | 51,383 |
| 2025-08-18 | 133.22 | 135.80 | 133.22 | 135.39 | 13.539 | 35,754 |
| 2025-08-15 | 132.85 | 134.41 | 132.65 | 132.97 | 13.297 | 62,809 |
| 2025-08-14 | 130.11 | 134.90 | 129.76 | 132.94 | 13.294 | 178,080 |
| 2025-08-13 | 132.44 | 133.49 | 129.74 | 129.74 | 12.974 | 79,335 |
| 2025-08-12 | 132.32 | 133.08 | 130.51 | 131.52 | 13.152 | 38,719 |
| 2025-08-11 | 132.15 | 133.32 | 130.95 | 132.30 | 13.230 | 52,477 |
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.