Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 118.00 | 120.72 | 118.00 | 120.02 | 12.002 | 30,125 |
| 2025-02-12 | 116.25 | 118.28 | 114.77 | 118.01 | 11.801 | 32,377 |
| 2025-02-11 | 118.65 | 118.80 | 115.44 | 116.20 | 11.620 | 57,035 |
| 2025-02-10 | 118.58 | 119.33 | 117.65 | 118.70 | 11.870 | 21,492 |
| 2025-02-07 | 117.50 | 118.83 | 116.05 | 117.47 | 11.747 | 26,321 |
| 2025-02-06 | 117.37 | 117.41 | 115.64 | 116.82 | 11.682 | 18,454 |
| 2025-02-05 | 114.78 | 117.12 | 114.50 | 116.70 | 11.670 | 27,065 |
| 2025-02-04 | 114.47 | 116.55 | 112.88 | 113.73 | 11.373 | 57,154 |
| 2025-02-03 | 113.49 | 115.67 | 112.76 | 113.32 | 11.332 | 42,089 |
| 2025-01-31 | 114.68 | 115.48 | 113.12 | 113.49 | 11.349 | 18,434 |
| 2025-01-30 | 115.60 | 117.28 | 113.82 | 113.82 | 11.382 | 33,615 |
| 2025-01-29 | 114.37 | 115.48 | 113.09 | 113.89 | 11.389 | 23,659 |
| 2025-01-28 | 114.10 | 114.67 | 112.50 | 113.71 | 11.371 | 30,900 |
| 2025-01-27 | 114.72 | 116.48 | 112.70 | 114.01 | 11.401 | 60,600 |
| 2025-01-24 | 116.52 | 116.72 | 114.05 | 114.72 | 11.472 | 57,210 |
| 2025-01-23 | 113.70 | 116.52 | 113.28 | 116.30 | 11.630 | 24,008 |
| 2025-01-22 | 120.01 | 120.40 | 112.74 | 113.70 | 11.370 | 310,243 |
| 2025-01-21 | 104.84 | 114.50 | 103.60 | 114.50 | 11.450 | 148,242 |
| 2025-01-20 | 104.46 | 109.17 | 103.88 | 106.05 | 10.605 | 15,082 |
| 2025-01-17 | 102.44 | 104.94 | 102.44 | 104.46 | 10.446 | 53,713 |
| 2025-01-16 | 102.75 | 104.62 | 102.26 | 102.44 | 10.244 | 70,747 |
| 2025-01-15 | 100.80 | 102.58 | 99.740 | 102.08 | 10.208 | 25,509 |
| 2025-01-14 | 103.19 | 103.19 | 99.370 | 99.980 | 9.998 | 71,666 |
| 2025-01-13 | 100.31 | 103.42 | 100.30 | 102.98 | 10.298 | 36,168 |
| 2025-01-10 | 105.63 | 106.17 | 101.70 | 101.70 | 10.170 | 45,453 |
| 2025-01-09 | 106.84 | 107.29 | 104.96 | 105.70 | 10.570 | 16,039 |
| 2025-01-08 | 104.86 | 108.56 | 102.59 | 107.30 | 10.730 | 31,393 |
| 2025-01-07 | 106.40 | 107.96 | 105.07 | 107.00 | 10.700 | 30,770 |
| 2025-01-06 | 108.49 | 109.28 | 106.41 | 107.54 | 10.754 | 27,866 |
| 2025-01-03 | 108.94 | 110.27 | 108.28 | 108.86 | 10.886 | 24,904 |
| 2025-01-02 | 112.30 | 112.30 | 107.20 | 108.94 | 10.894 | 116,627 |
| 2024-12-30 | 110.90 | 112.73 | 110.16 | 111.00 | 11.100 | 25,646 |
| 2024-12-27 | 113.70 | 114.15 | 111.00 | 113.14 | 11.314 | 57,620 |
| 2024-12-26 | 113.48 | 115.75 | 112.68 | 114.71 | 11.471 | 100,783 |
| 2024-12-23 | 112.00 | 113.40 | 110.89 | 112.30 | 11.230 | 58,988 |
| 2024-12-20 | 108.40 | 112.14 | 108.02 | 110.36 | 11.036 | 85,225 |
| 2024-12-19 | 112.53 | 113.48 | 110.56 | 112.00 | 11.200 | 25,475 |
| 2024-12-18 | 113.23 | 114.40 | 111.84 | 112.76 | 11.276 | 41,275 |
| 2024-12-17 | 113.01 | 114.84 | 111.70 | 112.60 | 11.260 | 30,870 |
| 2024-12-16 | 111.63 | 113.82 | 110.52 | 113.82 | 11.382 | 62,200 |
| 2024-12-13 | 111.46 | 112.42 | 109.97 | 112.42 | 11.242 | 46,898 |
| 2024-12-12 | 111.37 | 112.00 | 110.08 | 111.46 | 11.146 | 46,756 |
| 2024-12-11 | 111.73 | 113.64 | 110.89 | 112.52 | 11.252 | 36,808 |
| 2024-12-10 | 111.90 | 111.90 | 109.87 | 111.43 | 11.143 | 15,203 |
| 2024-12-09 | 114.20 | 114.20 | 109.45 | 111.21 | 11.121 | 118,245 |
| 2024-12-06 | 110.20 | 113.70 | 110.04 | 113.25 | 11.325 | 34,184 |
| 2024-12-05 | 109.81 | 111.14 | 108.56 | 110.18 | 11.018 | 58,640 |
| 2024-12-04 | 110.00 | 110.73 | 108.62 | 110.73 | 11.073 | 24,549 |
| 2024-12-03 | 108.76 | 109.40 | 108.00 | 109.40 | 10.940 | 25,027 |
| 2024-12-02 | 107.56 | 109.35 | 106.81 | 108.76 | 10.876 | 67,301 |
| 2024-11-29 | 106.19 | 107.38 | 105.85 | 106.50 | 10.650 | 45,146 |
| 2024-11-28 | 104.34 | 106.40 | 104.34 | 105.82 | 10.582 | 21,024 |
| 2024-11-27 | 101.91 | 104.34 | 100.31 | 104.34 | 10.434 | 31,166 |
| 2024-11-26 | 100.61 | 102.70 | 100.20 | 101.91 | 10.191 | 24,011 |
| 2024-11-25 | 104.65 | 104.72 | 100.29 | 100.29 | 10.029 | 91,571 |
| 2024-11-22 | 104.00 | 105.31 | 103.99 | 104.65 | 10.465 | 22,994 |
| 2024-11-21 | 103.20 | 105.52 | 102.05 | 104.10 | 10.410 | 35,202 |
| 2024-11-19 | 97.110 | 100.92 | 96.280 | 100.69 | 10.069 | 77,916 |
| 2024-11-18 | 94.530 | 97.520 | 92.420 | 97.020 | 9.702 | 64,410 |
| 2024-11-14 | 97.470 | 97.470 | 95.910 | 96.460 | 9.646 | 29,682 |
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.