Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 126.54 | 131.90 | 126.54 | 130.51 | 13.051 | 94,107 |
| 2025-08-07 | 129.31 | 129.78 | 127.25 | 127.69 | 12.769 | 35,029 |
| 2025-08-06 | 126.74 | 128.94 | 125.80 | 128.30 | 12.830 | 36,842 |
| 2025-08-05 | 129.50 | 129.50 | 125.86 | 126.74 | 12.674 | 31,587 |
| 2025-08-04 | 128.50 | 129.28 | 127.69 | 128.22 | 12.822 | 18,583 |
| 2025-08-01 | 128.50 | 130.83 | 127.27 | 128.10 | 12.810 | 83,497 |
| 2025-07-31 | 132.37 | 133.67 | 129.34 | 129.34 | 12.934 | 23,069 |
| 2025-07-30 | 129.61 | 132.43 | 129.61 | 131.26 | 13.126 | 42,268 |
| 2025-07-29 | 131.38 | 131.80 | 129.80 | 129.94 | 12.994 | 28,126 |
| 2025-07-28 | 131.23 | 133.90 | 130.73 | 130.91 | 13.091 | 35,014 |
| 2025-07-25 | 130.40 | 131.90 | 129.90 | 130.68 | 13.068 | 43,166 |
| 2025-07-24 | 130.10 | 130.65 | 128.45 | 129.42 | 12.942 | 35,238 |
| 2025-07-23 | 132.50 | 132.95 | 129.24 | 129.24 | 12.924 | 134,437 |
| 2025-07-22 | 137.24 | 137.24 | 132.56 | 133.02 | 13.302 | 91,970 |
| 2025-07-21 | 135.20 | 137.67 | 133.44 | 136.51 | 13.651 | 151,296 |
| 2025-07-18 | 138.99 | 138.99 | 132.72 | 136.84 | 13.684 | 127,944 |
| 2025-07-17 | 140.79 | 141.60 | 139.34 | 140.10 | 14.010 | 45,241 |
| 2025-07-16 | 139.81 | 141.30 | 139.10 | 139.60 | 13.960 | 48,865 |
| 2025-07-15 | 140.57 | 140.85 | 138.00 | 140.49 | 14.049 | 31,296 |
| 2025-07-14 | 139.35 | 141.71 | 137.75 | 140.57 | 14.057 | 50,335 |
| 2025-07-11 | 139.43 | 140.28 | 136.99 | 139.35 | 13.935 | 26,939 |
| 2025-07-10 | 143.44 | 143.44 | 138.13 | 138.88 | 13.888 | 83,556 |
| 2025-07-09 | 139.04 | 141.97 | 138.25 | 141.97 | 14.197 | 92,660 |
| 2025-07-08 | 140.41 | 140.99 | 137.49 | 139.04 | 13.904 | 45,558 |
| 2025-07-07 | 139.97 | 141.50 | 139.00 | 141.50 | 14.150 | 30,574 |
| 2025-07-04 | 141.70 | 141.70 | 139.80 | 141.00 | 14.100 | 4,403 |
| 2025-07-03 | 139.55 | 141.26 | 138.39 | 140.32 | 14.032 | 13,097 |
| 2025-07-02 | 141.37 | 142.00 | 137.81 | 139.54 | 13.954 | 25,247 |
| 2025-07-01 | 144.89 | 145.71 | 139.84 | 141.35 | 14.135 | 27,143 |
| 2025-06-30 | 145.62 | 146.16 | 143.77 | 145.85 | 14.585 | 18,877 |
| 2025-06-27 | 143.52 | 145.79 | 143.00 | 145.49 | 14.549 | 164,568 |
| 2025-06-26 | 141.70 | 143.99 | 141.65 | 143.26 | 14.326 | 31,471 |
| 2025-06-25 | 142.08 | 143.92 | 141.68 | 142.27 | 14.227 | 19,987 |
| 2025-06-24 | 138.29 | 141.90 | 138.09 | 141.90 | 14.190 | 66,765 |
| 2025-06-23 | 136.73 | 138.13 | 135.80 | 138.13 | 13.813 | 23,564 |
| 2025-06-20 | 134.65 | 137.09 | 134.65 | 136.09 | 13.609 | 44,251 |
| 2025-06-18 | 134.30 | 136.00 | 134.00 | 134.65 | 13.465 | 7,359 |
| 2025-06-17 | 133.52 | 134.94 | 133.52 | 134.29 | 13.429 | 6,341 |
| 2025-06-16 | 134.68 | 135.15 | 133.55 | 133.97 | 13.397 | 10,841 |
| 2025-06-13 | 135.30 | 135.48 | 133.52 | 134.68 | 13.468 | 10,571 |
| 2025-06-12 | 135.64 | 136.11 | 134.50 | 134.50 | 13.450 | 32,793 |
| 2025-06-11 | 133.52 | 135.91 | 133.00 | 135.25 | 13.525 | 11,694 |
| 2025-06-10 | 137.20 | 137.20 | 131.37 | 134.27 | 13.427 | 61,611 |
| 2025-06-09 | 138.50 | 138.88 | 135.95 | 136.20 | 13.620 | 37,724 |
| 2025-06-06 | 141.19 | 141.19 | 137.80 | 138.55 | 13.855 | 50,320 |
| 2025-06-05 | 138.69 | 141.15 | 138.52 | 140.23 | 14.023 | 15,152 |
| 2025-06-04 | 136.78 | 140.15 | 136.73 | 139.73 | 13.973 | 31,342 |
| 2025-06-03 | 139.14 | 139.79 | 136.54 | 136.54 | 13.654 | 22,958 |
| 2025-06-02 | 137.00 | 138.88 | 135.70 | 137.81 | 13.781 | 26,353 |
| 2025-05-30 | 134.35 | 138.19 | 134.35 | 138.19 | 13.819 | 94,490 |
| 2025-05-29 | 137.99 | 137.99 | 132.90 | 133.95 | 13.395 | 165,314 |
| 2025-05-28 | 135.83 | 138.58 | 135.83 | 138.05 | 13.805 | 16,578 |
| 2025-05-27 | 136.34 | 136.69 | 134.80 | 135.82 | 13.582 | 20,141 |
| 2025-05-26 | 133.03 | 136.54 | 133.03 | 134.25 | 13.425 | 12,665 |
| 2025-05-23 | 135.00 | 135.80 | 132.90 | 132.90 | 13.290 | 19,525 |
| 2025-05-22 | 134.78 | 135.28 | 133.41 | 134.51 | 13.451 | 37,987 |
| 2025-05-21 | 134.64 | 136.95 | 134.13 | 134.77 | 13.477 | 22,737 |
| 2025-05-20 | 132.89 | 134.91 | 132.89 | 134.64 | 13.464 | 29,737 |
| 2025-05-19 | 132.64 | 134.91 | 132.64 | 133.83 | 13.383 | 60,968 |
| 2025-05-16 | 134.00 | 136.55 | 134.00 | 134.50 | 13.450 | 50,770 |
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.