Netflix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	61.330	62.620	61.330	62.590	62.590	23,138
2026-07-24	60.430	61.620	60.000	61.540	61.540	22,523
2026-07-23	60.060	60.780	59.530	60.540	60.540	35,253
2026-07-22	60.450	61.800	60.110	61.430	61.430	27,465
2026-07-21	59.240	59.680	58.980	59.090	59.090	71,585
2026-07-20	60.290	60.370	58.500	59.620	59.620	56,769
2026-07-17	59.010	60.220	57.060	60.140	60.140	174,360
2026-07-16	64.540	64.960	63.850	64.450	64.450	25,681
2026-07-15	64.410	65.590	64.150	65.000	65.000	20,391
2026-07-14	64.810	64.890	63.200	64.280	64.280	28,147
2026-07-13	64.770	66.100	64.540	65.620	65.620	39,156
2026-07-10	65.740	66.840	63.850	63.970	63.970	44,598
2026-07-09	66.330	66.330	64.940	65.330	65.330	13,049
2026-07-08	67.000	67.470	65.670	66.380	66.380	16,996
2026-07-07	66.800	68.100	66.800	67.160	67.160	15,593
2026-07-06	68.010	68.190	66.470	66.930	66.930	18,252
2026-07-03	67.700	67.790	67.110	67.550	67.550	19,051
2026-07-02	65.580	67.370	64.890	66.940	66.940	38,876
2026-07-01	63.070	64.780	62.850	64.210	64.210	40,175
2026-06-30	64.890	65.120	63.140	63.630	63.630	37,315
2026-06-29	65.240	66.570	64.890	66.100	66.100	50,479
2026-06-26	62.730	65.650	62.480	65.650	65.650	41,405
2026-06-25	63.150	64.040	62.650	63.620	63.620	45,728
2026-06-24	64.070	64.740	63.640	63.640	63.640	30,356
2026-06-23	64.000	64.920	63.780	64.050	64.050	40,728
2026-06-22	67.440	67.800	64.500	64.570	64.570	39,397
2026-06-19	67.460	68.190	67.460	67.880	67.880	8,689
2026-06-18	67.160	67.490	66.400	67.160	67.160	16,193
2026-06-17	68.000	68.030	66.940	67.320	67.320	33,071
2026-06-16	70.640	70.660	67.650	68.260	68.260	28,336
2026-06-15	69.680	70.290	69.140	70.040	70.040	17,388
2026-06-12	70.480	70.950	68.560	69.380	69.380	14,051
2026-06-11	71.150	71.440	69.600	69.920	69.920	24,841
2026-06-10	70.750	71.500	70.090	71.410	71.410	12,512
2026-06-09	71.450	71.620	70.670	71.090	71.090	13,957
2026-06-08	71.190	71.870	70.560	71.320	71.320	23,989
2026-06-05	70.170	71.350	70.130	70.670	70.670	13,776
2026-06-04	70.560	71.860	70.560	70.850	70.850	37,764
2026-06-03	71.740	71.870	70.140	70.140	70.140	13,584
2026-06-02	73.830	73.870	71.820	71.880	71.880	26,247
2026-06-01	74.000	75.240	73.490	73.720	73.720	21,931
2026-05-29	74.030	74.410	73.500	74.030	74.030	27,832
2026-05-28	75.340	75.560	73.460	73.650	73.650	23,636
2026-05-27	75.300	76.060	74.570	75.920	75.920	10,448
2026-05-26	76.120	76.250	75.150	75.440	75.440	17,456
2026-05-25	77.020	77.170	76.610	76.960	76.960	8,620
2026-05-22	77.180	77.510	76.200	76.460	76.460	10,838
2026-05-21	75.750	77.120	75.560	77.120	77.120	12,297
2026-05-20	76.930	77.040	75.620	75.950	75.950	22,136
2026-05-19	77.080	78.700	76.930	77.690	77.690	19,017
2026-05-18	74.760	77.130	74.310	76.790	76.790	22,301
2026-05-15	74.590	76.700	74.480	74.920	74.920	17,843
2026-05-14	74.750	75.710	74.750	75.280	75.280	8,470
2026-05-13	74.780	74.870	73.810	74.290	74.290	23,113
2026-05-12	72.750	75.890	72.480	75.610	75.610	22,661
2026-05-11	73.970	74.180	73.410	73.410	73.410	15,205
2026-05-08	75.260	75.390	74.120	74.410	74.410	27,920
2026-05-07	75.260	75.850	74.860	75.370	75.370	44,016
2026-05-06	74.840	75.320	73.810	74.690	74.690	24,561
2026-05-05	77.930	78.370	75.260	75.260	75.260	20,319

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.