Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	78.540	78.860	77.870	78.440	78.440	20,723
2026-04-30	78.200	79.500	77.700	79.350	79.350	16,905
2026-04-29	78.590	79.180	77.800	78.960	78.960	10,736
2026-04-28	78.070	78.780	76.950	77.410	77.410	16,267
2026-04-27	78.820	79.050	77.930	78.910	78.910	10,418
2026-04-24	79.560	79.730	78.460	78.690	78.690	13,761
2026-04-23	79.410	81.340	79.300	79.730	79.730	38,979
2026-04-22	79.400	79.950	79.060	79.360	79.360	16,649
2026-04-21	80.920	81.140	79.340	79.380	79.380	31,085
2026-04-20	82.690	83.230	79.500	79.780	79.780	45,299
2026-04-17	82.800	83.550	80.410	82.510	82.510	150,261
2026-04-16	91.320	92.100	90.570	92.040	92.040	30,491
2026-04-15	90.480	90.570	89.190	89.770	89.770	18,264
2026-04-14	87.540	89.480	87.100	89.480	89.480	31,747
2026-04-13	87.790	88.830	87.300	87.910	87.910	21,783
2026-04-10	87.480	87.590	86.520	86.870	86.870	12,248
2026-04-09	85.130	86.180	84.920	86.110	86.110	19,953
2026-04-08	86.200	86.260	83.400	84.950	84.950	22,392
2026-04-07	85.050	86.350	85.000	85.400	85.400	24,030
2026-04-02	81.730	84.720	81.690	84.410	84.410	18,586
2026-04-01	83.340	83.620	81.220	82.070	82.070	20,500
2026-03-31	81.210	82.570	80.700	82.570	82.570	9,447
2026-03-30	80.720	82.270	80.560	82.270	82.270	11,898
2026-03-27	81.140	82.870	80.720	81.180	81.180	15,011
2026-03-26	79.710	81.130	79.030	80.120	80.120	11,798
2026-03-25	78.860	79.720	78.700	79.720	79.720	10,022
2026-03-24	80.410	80.810	79.600	79.790	79.790	11,764
2026-03-23	78.500	80.540	78.260	80.330	80.330	17,754
2026-03-20	79.510	79.510	78.570	78.910	78.910	17,992
2026-03-19	82.560	83.300	79.670	79.670	79.670	23,722
2026-03-18	82.610	82.870	81.500	82.390	82.390	14,772
2026-03-17	82.780	83.450	82.310	82.790	82.790	12,131
2026-03-16	83.330	83.530	82.300	82.730	82.730	21,180
2026-03-13	81.940	83.100	81.930	82.800	82.800	7,508
2026-03-12	81.730	82.620	81.230	81.800	81.800	18,015
2026-03-11	83.420	84.410	82.140	82.600	82.600	8,626
2026-03-10	84.270	84.810	83.030	83.490	83.490	14,625
2026-03-09	84.130	85.380	83.670	84.370	84.370	27,618
2026-03-06	85.420	86.200	84.300	84.820	84.820	21,207
2026-03-05	84.680	86.180	84.380	85.580	85.580	23,568
2026-03-04	83.780	85.750	83.240	84.660	84.660	41,279
2026-03-03	82.130	84.400	81.020	83.490	83.490	51,273
2026-03-02	78.410	83.650	78.400	82.190	82.190	90,371
2026-02-27	78.330	80.830	76.360	78.890	78.890	125,805
2026-02-26	70.640	71.590	70.300	71.360	71.360	29,404
2026-02-25	66.760	69.790	66.760	69.790	69.790	27,781
2026-02-24	64.560	65.460	63.900	65.110	65.110	8,344
2026-02-23	66.210	66.580	63.640	64.200	64.200	14,746
2026-02-20	65.770	66.270	65.000	66.270	66.270	21,569
2026-02-19	66.290	66.920	65.640	66.320	66.320	17,138
2026-02-18	65.220	65.880	64.610	65.880	65.880	16,867
2026-02-17	64.770	66.010	63.720	64.970	64.970	35,970
2026-02-16	65.090	65.400	64.350	64.820	64.820	55,802
2026-02-13	64.160	64.620	63.690	64.380	64.380	35,313
2026-02-12	67.400	67.500	63.310	63.720	63.720	27,401
2026-02-11	69.330	69.790	67.460	67.540	67.540	33,196
2026-02-10	68.390	70.990	68.000	70.130	70.130	22,821
2026-02-09	69.170	69.420	67.050	68.240	68.240	22,141
2026-02-06	68.660	69.640	68.200	68.870	68.870	28,796
2026-02-05	68.420	70.560	68.220	69.140	69.140	45,082

← NewerPage 3 of 22 · 1,278 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.