Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 128.55 | 134.99 | 128.55 | 133.40 | 13.340 | 36,884 |
| 2025-05-14 | 126.10 | 129.50 | 126.10 | 129.00 | 12.900 | 28,880 |
| 2025-05-13 | 125.99 | 128.63 | 124.78 | 127.36 | 12.736 | 47,464 |
| 2025-05-12 | 126.02 | 128.00 | 125.19 | 125.43 | 12.543 | 39,180 |
| 2025-05-09 | 130.90 | 130.90 | 128.19 | 128.60 | 12.860 | 13,506 |
| 2025-05-08 | 132.60 | 132.60 | 129.33 | 130.41 | 13.041 | 65,767 |
| 2025-05-07 | 130.06 | 133.68 | 130.06 | 132.20 | 13.220 | 14,540 |
| 2025-05-06 | 128.00 | 131.12 | 128.00 | 130.04 | 13.004 | 25,811 |
| 2025-05-05 | 123.80 | 129.91 | 123.28 | 128.30 | 12.830 | 50,067 |
| 2025-05-02 | 127.80 | 131.16 | 127.80 | 129.80 | 12.980 | 124,640 |
| 2025-04-30 | 125.30 | 128.58 | 124.89 | 128.58 | 12.858 | 65,580 |
| 2025-04-29 | 125.30 | 127.10 | 123.79 | 127.06 | 12.706 | 18,760 |
| 2025-04-28 | 125.59 | 126.00 | 122.34 | 125.34 | 12.534 | 71,775 |
| 2025-04-25 | 124.00 | 125.80 | 123.91 | 124.66 | 12.466 | 31,418 |
| 2025-04-24 | 119.00 | 125.79 | 118.62 | 125.79 | 12.579 | 42,416 |
| 2025-04-23 | 119.20 | 120.93 | 117.36 | 119.08 | 11.908 | 68,670 |
| 2025-04-22 | 115.22 | 122.62 | 115.00 | 118.50 | 11.850 | 83,499 |
| 2025-04-17 | 113.65 | 115.97 | 112.40 | 115.97 | 11.597 | 44,888 |
| 2025-04-16 | 114.70 | 115.76 | 111.61 | 112.63 | 11.263 | 54,740 |
| 2025-04-15 | 111.15 | 116.93 | 111.04 | 114.70 | 11.470 | 112,475 |
| 2025-04-14 | 108.01 | 110.83 | 107.40 | 109.27 | 10.927 | 61,740 |
| 2025-04-11 | 107.12 | 111.16 | 106.76 | 106.84 | 10.684 | 38,620 |
| 2025-04-10 | 108.10 | 110.96 | 106.72 | 108.16 | 10.816 | 54,159 |
| 2025-04-09 | 103.93 | 110.79 | 103.49 | 109.73 | 10.973 | 250,557 |
| 2025-04-08 | 105.40 | 108.55 | 103.08 | 103.93 | 10.393 | 65,676 |
| 2025-04-07 | 98.650 | 105.25 | 96.810 | 103.36 | 10.336 | 157,089 |
| 2025-04-04 | 102.90 | 103.92 | 99.500 | 99.570 | 9.957 | 90,032 |
| 2025-04-03 | 102.00 | 105.86 | 100.91 | 102.95 | 10.295 | 93,000 |
| 2025-04-02 | 105.02 | 108.00 | 103.85 | 106.41 | 10.641 | 19,131 |
| 2025-04-01 | 105.99 | 106.41 | 103.63 | 105.07 | 10.507 | 50,591 |
| 2025-03-31 | 106.10 | 106.89 | 103.44 | 106.00 | 10.600 | 78,546 |
| 2025-03-28 | 113.38 | 113.38 | 107.02 | 107.03 | 10.703 | 81,023 |
| 2025-03-27 | 110.67 | 113.48 | 110.67 | 112.27 | 11.227 | 30,562 |
| 2025-03-26 | 113.80 | 114.52 | 110.85 | 111.04 | 11.104 | 77,504 |
| 2025-03-25 | 112.01 | 114.23 | 111.54 | 114.23 | 11.423 | 90,175 |
| 2025-03-24 | 111.53 | 112.00 | 109.20 | 111.19 | 11.119 | 50,380 |
| 2025-03-21 | 108.18 | 110.25 | 107.00 | 109.44 | 10.944 | 23,466 |
| 2025-03-20 | 108.87 | 109.65 | 107.00 | 108.18 | 10.818 | 13,596 |
| 2025-03-19 | 106.00 | 109.05 | 105.16 | 107.96 | 10.796 | 72,192 |
| 2025-03-18 | 107.70 | 107.70 | 104.09 | 105.58 | 10.558 | 23,635 |
| 2025-03-17 | 105.62 | 109.95 | 105.62 | 108.54 | 10.854 | 79,763 |
| 2025-03-14 | 104.00 | 105.33 | 103.67 | 104.78 | 10.478 | 62,278 |
| 2025-03-13 | 106.40 | 107.50 | 103.19 | 103.30 | 10.330 | 108,587 |
| 2025-03-12 | 105.52 | 107.99 | 104.91 | 106.97 | 10.697 | 75,353 |
| 2025-03-11 | 100.90 | 105.92 | 100.52 | 104.47 | 10.447 | 64,042 |
| 2025-03-10 | 102.15 | 102.15 | 99.380 | 101.05 | 10.105 | 90,655 |
| 2025-03-07 | 104.24 | 105.40 | 99.370 | 102.60 | 10.260 | 107,748 |
| 2025-03-06 | 113.20 | 113.20 | 103.61 | 104.24 | 10.424 | 86,586 |
| 2025-03-05 | 114.91 | 114.91 | 112.86 | 113.20 | 11.320 | 27,522 |
| 2025-02-28 | 114.44 | 115.64 | 112.25 | 114.91 | 11.491 | 24,546 |
| 2025-02-27 | 115.89 | 116.32 | 112.29 | 114.00 | 11.400 | 33,973 |
| 2025-02-26 | 111.75 | 115.89 | 111.75 | 115.40 | 11.540 | 19,472 |
| 2025-02-25 | 114.00 | 114.59 | 110.06 | 111.75 | 11.175 | 36,046 |
| 2025-02-24 | 114.31 | 116.18 | 112.79 | 113.60 | 11.360 | 41,506 |
| 2025-02-21 | 117.16 | 117.71 | 114.31 | 114.31 | 11.431 | 13,849 |
| 2025-02-20 | 118.80 | 119.10 | 115.59 | 116.00 | 11.600 | 88,839 |
| 2025-02-19 | 117.63 | 119.50 | 116.73 | 118.80 | 11.880 | 20,590 |
| 2025-02-18 | 120.50 | 121.19 | 116.38 | 117.59 | 11.759 | 136,456 |
| 2025-02-17 | 121.71 | 121.71 | 118.51 | 118.51 | 11.851 | 46,413 |
| 2025-02-14 | 120.00 | 121.75 | 119.11 | 120.50 | 12.050 | 363,402 |
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.