Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.040 | 7.090 | 6.710 | 6.710 | 6.710 | 960,928 |
| 2026-10-19 | 7.070 | 7.100 | 6.980 | 7.070 | 7.070 | 759,449 |
| 2026-10-16 | 7.160 | 7.280 | 7.080 | 7.120 | 7.120 | 1,462,695 |
| 2026-10-15 | 7.190 | 7.430 | 7.190 | 7.430 | 7.430 | 1,686,339 |
| 2026-10-14 | 7.150 | 7.220 | 7.000 | 7.070 | 7.070 | 959,210 |
| 2026-10-13 | 7.140 | 7.200 | 7.070 | 7.090 | 7.090 | 749,982 |
| 2026-10-09 | 7.170 | 7.200 | 7.010 | 7.060 | 7.060 | 1,394,727 |
| 2026-10-08 | 7.070 | 7.220 | 7.020 | 7.220 | 7.220 | 1,222,890 |
| 2026-10-07 | 6.920 | 7.010 | 6.850 | 7.010 | 7.010 | 1,049,839 |
| 2026-10-06 | 6.780 | 6.850 | 6.680 | 6.800 | 6.800 | 1,109,910 |
| 2026-10-05 | 6.800 | 6.800 | 6.630 | 6.730 | 6.730 | 2,595,836 |
| 2026-10-02 | 7.120 | 7.130 | 6.980 | 6.990 | 6.990 | 1,032,355 |
| 2026-10-01 | 7.250 | 7.280 | 7.080 | 7.100 | 7.100 | 707,498 |
| 2026-09-30 | 7.280 | 7.290 | 7.190 | 7.220 | 7.220 | 531,936 |
| 2026-09-29 | 7.290 | 7.450 | 7.280 | 7.330 | 7.330 | 1,235,114 |
| 2026-09-28 | 7.440 | 7.480 | 7.190 | 7.210 | 7.210 | 1,002,451 |
| 2026-09-25 | 7.460 | 7.460 | 7.350 | 7.350 | 7.350 | 728,569 |
| 2026-09-24 | 7.440 | 7.470 | 7.380 | 7.470 | 7.470 | 528,949 |
| 2026-09-23 | 7.430 | 7.460 | 7.310 | 7.360 | 7.360 | 823,448 |
| 2026-09-22 | 7.520 | 7.580 | 7.330 | 7.330 | 7.330 | 925,624 |
| 2026-09-21 | 7.360 | 7.550 | 7.320 | 7.490 | 7.490 | 1,056,085 |
| 2026-09-18 | 7.430 | 7.480 | 7.230 | 7.390 | 7.390 | 1,654,359 |
| 2026-09-17 | 7.920 | 7.930 | 7.750 | 7.770 | 7.770 | 663,721 |
| 2026-09-16 | 8.100 | 8.100 | 7.840 | 7.840 | 7.840 | 416,695 |
| 2026-09-15 | 8.170 | 8.220 | 7.990 | 8.060 | 8.060 | 722,799 |
| 2026-09-14 | 8.100 | 8.350 | 8.080 | 8.270 | 8.270 | 819,471 |
| 2026-09-11 | 7.790 | 7.960 | 7.750 | 7.950 | 7.950 | 808,362 |
| 2026-09-10 | 7.790 | 7.850 | 7.710 | 7.760 | 7.760 | 1,284,466 |
| 2026-09-09 | 7.880 | 7.880 | 7.750 | 7.750 | 7.750 | 816,921 |
| 2026-09-08 | 7.970 | 7.970 | 7.730 | 7.780 | 7.780 | 1,131,145 |
| 2026-09-04 | 8.500 | 8.500 | 8.010 | 8.010 | 8.010 | 940,153 |
| 2026-09-03 | 8.470 | 8.530 | 8.350 | 8.400 | 8.400 | 543,239 |
| 2026-09-02 | 8.320 | 8.510 | 8.270 | 8.470 | 8.470 | 1,324,176 |
| 2026-09-01 | 8.390 | 8.450 | 8.230 | 8.320 | 8.320 | 534,126 |
| 2026-08-31 | 8.390 | 8.470 | 8.340 | 8.470 | 8.470 | 757,805 |
| 2026-08-28 | 8.350 | 8.580 | 8.290 | 8.480 | 8.480 | 489,404 |
| 2026-08-27 | 8.430 | 8.430 | 8.180 | 8.200 | 8.200 | 524,650 |
| 2026-08-26 | 8.500 | 8.520 | 8.340 | 8.340 | 8.340 | 507,684 |
| 2026-08-25 | 8.260 | 8.480 | 8.180 | 8.430 | 8.430 | 523,566 |
| 2026-08-24 | 8.250 | 8.310 | 8.160 | 8.300 | 8.300 | 485,654 |
| 2026-08-21 | 8.260 | 8.320 | 8.160 | 8.160 | 8.160 | 1,067,079 |
| 2026-08-20 | 8.380 | 8.420 | 8.260 | 8.320 | 8.320 | 505,222 |
| 2026-08-19 | 8.150 | 8.400 | 8.020 | 8.300 | 8.300 | 788,786 |
| 2026-08-18 | 7.970 | 8.250 | 7.960 | 8.150 | 8.150 | 737,834 |
| 2026-08-17 | 8.220 | 8.220 | 7.850 | 7.900 | 7.900 | 1,629,750 |
| 2026-08-14 | 8.100 | 8.240 | 8.090 | 8.130 | 8.130 | 1,215,710 |
| 2026-08-13 | 7.850 | 8.130 | 7.840 | 8.100 | 8.100 | 1,537,855 |
| 2026-08-12 | 7.750 | 7.750 | 7.610 | 7.710 | 7.710 | 726,348 |
| 2026-08-11 | 7.800 | 7.860 | 7.700 | 7.770 | 7.770 | 951,238 |
| 2026-08-10 | 7.570 | 7.790 | 7.500 | 7.790 | 7.790 | 1,231,695 |
| 2026-08-07 | 7.500 | 7.580 | 7.420 | 7.510 | 7.510 | 943,820 |
| 2026-08-06 | 7.670 | 7.670 | 7.450 | 7.520 | 7.520 | 293,817 |
| 2026-08-05 | 7.700 | 7.710 | 7.490 | 7.670 | 7.670 | 269,293 |
| 2026-08-04 | 7.430 | 7.560 | 7.370 | 7.560 | 7.560 | 906,373 |
| 2026-08-03 | 7.310 | 7.500 | 7.310 | 7.410 | 7.410 | 766,809 |
| 2026-07-31 | 7.290 | 7.290 | 7.210 | 7.210 | 7.210 | 331,027 |
| 2026-07-30 | 7.350 | 7.430 | 7.150 | 7.400 | 7.400 | 843,124 |
| 2026-07-29 | 7.460 | 7.550 | 7.350 | 7.530 | 7.530 | 1,114,656 |
| 2026-07-28 | 7.320 | 7.560 | 7.290 | 7.380 | 7.380 | 481,656 |
| 2026-07-27 | 7.230 | 7.320 | 7.120 | 7.180 | 7.180 | 448,792 |
Page 1 of 2 · 64 trading daysOlder →
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.