Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 950.20 | 953.60 | 936.10 | 948.80 | 94.880 | 26,620 |
| 2025-11-04 | 946.40 | 960.70 | 945.10 | 950.40 | 95.040 | 30,320 |
| 2025-11-03 | 974.90 | 989.00 | 938.70 | 938.70 | 93.870 | 40,760 |
| 2025-10-31 | 977.00 | 982.50 | 952.10 | 976.40 | 97.640 | 51,090 |
| 2025-10-30 | 945.90 | 954.40 | 940.00 | 947.40 | 94.740 | 15,700 |
| 2025-10-29 | 947.70 | 951.00 | 942.30 | 944.90 | 94.490 | 13,880 |
| 2025-10-28 | 940.60 | 958.50 | 939.60 | 944.00 | 94.400 | 17,340 |
| 2025-10-27 | 949.80 | 950.00 | 934.80 | 944.40 | 94.440 | 30,360 |
| 2025-10-24 | 955.80 | 963.50 | 942.00 | 943.80 | 94.380 | 22,340 |
| 2025-10-23 | 973.00 | 973.00 | 950.20 | 950.20 | 95.020 | 45,380 |
| 2025-10-22 | 1,004.80 | 1,008.40 | 959.70 | 962.30 | 96.230 | 174,670 |
| 2025-10-21 | 1,065.00 | 1,075.00 | 1,061.80 | 1,069.80 | 106.98 | 21,220 |
| 2025-10-20 | 1,036.20 | 1,058.40 | 1,029.60 | 1,058.40 | 105.84 | 30,470 |
| 2025-10-17 | 1,007.40 | 1,026.00 | 1,000.80 | 1,018.20 | 101.82 | 30,770 |
| 2025-10-16 | 1,034.40 | 1,044.00 | 1,025.40 | 1,025.40 | 102.54 | 18,390 |
| 2025-10-15 | 1,047.40 | 1,048.20 | 1,037.80 | 1,045.80 | 104.58 | 15,690 |
| 2025-10-14 | 1,047.00 | 1,054.40 | 1,038.80 | 1,050.80 | 105.08 | 17,500 |
| 2025-10-13 | 1,055.00 | 1,063.20 | 1,045.80 | 1,056.80 | 105.68 | 38,560 |
| 2025-10-10 | 1,068.80 | 1,076.40 | 1,060.80 | 1,060.80 | 106.08 | 28,430 |
| 2025-10-09 | 1,046.60 | 1,064.60 | 1,041.80 | 1,064.00 | 106.40 | 28,880 |
| 2025-10-08 | 1,025.20 | 1,040.20 | 1,025.20 | 1,039.40 | 103.94 | 43,020 |
| 2025-10-07 | 999.00 | 1,028.60 | 997.50 | 1,025.40 | 102.54 | 170,400 |
| 2025-10-06 | 988.80 | 995.20 | 979.90 | 983.90 | 98.390 | 28,930 |
| 2025-10-03 | 990.60 | 996.50 | 974.80 | 986.40 | 98.640 | 21,020 |
| 2025-10-02 | 997.30 | 998.60 | 970.00 | 991.10 | 99.110 | 50,060 |
| 2025-10-01 | 1,011.20 | 1,012.40 | 990.50 | 997.00 | 99.700 | 47,300 |
| 2025-09-30 | 1,026.40 | 1,029.80 | 1,004.00 | 1,015.60 | 101.56 | 14,790 |
| 2025-09-29 | 1,035.60 | 1,043.00 | 1,007.80 | 1,033.80 | 103.38 | 41,460 |
| 2025-09-26 | 1,032.60 | 1,038.40 | 1,028.60 | 1,032.20 | 103.22 | 10,350 |
| 2025-09-25 | 1,024.00 | 1,041.20 | 1,020.80 | 1,039.40 | 103.94 | 19,820 |
| 2025-09-24 | 1,029.80 | 1,040.80 | 1,022.20 | 1,022.20 | 102.22 | 14,310 |
| 2025-09-23 | 1,039.00 | 1,041.20 | 1,028.40 | 1,028.40 | 102.84 | 9,280 |
| 2025-09-22 | 1,038.80 | 1,043.00 | 1,032.20 | 1,036.20 | 103.62 | 18,010 |
| 2025-09-19 | 1,027.60 | 1,038.80 | 1,027.00 | 1,038.80 | 103.88 | 14,440 |
| 2025-09-18 | 1,042.60 | 1,046.80 | 1,033.80 | 1,042.40 | 104.24 | 18,930 |
| 2025-09-17 | 1,015.00 | 1,032.00 | 1,013.60 | 1,030.00 | 103.00 | 40,380 |
| 2025-09-16 | 1,021.20 | 1,021.80 | 1,015.00 | 1,017.20 | 101.72 | 10,220 |
| 2025-09-15 | 1,014.20 | 1,018.40 | 998.60 | 1,014.80 | 101.48 | 20,110 |
| 2025-09-12 | 1,028.40 | 1,032.80 | 1,014.80 | 1,015.00 | 101.50 | 16,880 |
| 2025-09-11 | 1,067.00 | 1,070.40 | 1,032.00 | 1,035.20 | 103.52 | 11,580 |
| 2025-09-10 | 1,078.40 | 1,082.00 | 1,065.60 | 1,068.80 | 106.88 | 23,760 |
| 2025-09-09 | 1,060.40 | 1,072.80 | 1,054.60 | 1,072.80 | 107.28 | 9,470 |
| 2025-09-08 | 1,064.60 | 1,065.80 | 1,050.40 | 1,057.00 | 105.70 | 21,400 |
| 2025-09-05 | 1,077.60 | 1,079.80 | 1,057.00 | 1,059.40 | 105.94 | 13,920 |
| 2025-09-04 | 1,050.20 | 1,076.80 | 1,049.80 | 1,074.80 | 107.48 | 19,270 |
| 2025-09-03 | 1,041.40 | 1,050.00 | 1,034.20 | 1,042.60 | 104.26 | 10,690 |
| 2025-09-02 | 1,035.00 | 1,039.60 | 1,017.80 | 1,034.40 | 103.44 | 16,480 |
| 2025-09-01 | 1,027.60 | 1,050.00 | 1,027.60 | 1,050.00 | 105.00 | 7,740 |
| 2025-08-29 | 1,053.40 | 1,056.60 | 1,029.60 | 1,029.60 | 102.96 | 14,610 |
| 2025-08-28 | 1,052.80 | 1,054.20 | 1,041.60 | 1,051.60 | 105.16 | 17,070 |
| 2025-08-27 | 1,053.60 | 1,059.80 | 1,047.60 | 1,053.20 | 105.32 | 5,800 |
| 2025-08-26 | 1,046.80 | 1,055.00 | 1,043.80 | 1,050.00 | 105.00 | 5,910 |
| 2025-08-25 | 1,026.80 | 1,053.40 | 1,026.80 | 1,050.00 | 105.00 | 10,470 |
| 2025-08-22 | 1,039.60 | 1,043.60 | 1,027.80 | 1,031.60 | 103.16 | 10,190 |
| 2025-08-21 | 1,044.00 | 1,050.00 | 1,036.80 | 1,041.40 | 104.14 | 7,860 |
| 2025-08-20 | 1,042.00 | 1,047.40 | 1,025.20 | 1,033.00 | 103.30 | 11,700 |
| 2025-08-19 | 1,067.60 | 1,067.60 | 1,024.60 | 1,033.20 | 103.32 | 12,910 |
| 2025-08-18 | 1,059.80 | 1,070.40 | 1,052.60 | 1,063.20 | 106.32 | 13,110 |
| 2025-08-15 | 1,055.40 | 1,063.40 | 1,048.60 | 1,056.60 | 105.66 | 14,560 |
| 2025-08-14 | 1,032.20 | 1,066.00 | 1,029.60 | 1,059.00 | 105.90 | 18,910 |
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.