Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,047.20 | 1,056.40 | 1,036.20 | 1,040.80 | 104.08 | 15,830 |
| 2025-08-12 | 1,050.20 | 1,058.40 | 1,037.00 | 1,045.20 | 104.52 | 24,020 |
| 2025-08-11 | 1,041.80 | 1,051.00 | 1,036.00 | 1,048.00 | 104.80 | 41,930 |
| 2025-08-08 | 1,016.00 | 1,035.80 | 1,010.00 | 1,025.60 | 102.56 | 19,590 |
| 2025-08-07 | 1,009.60 | 1,021.60 | 1,009.60 | 1,013.80 | 101.38 | 19,990 |
| 2025-08-06 | 995.70 | 1,003.80 | 981.90 | 1,002.60 | 100.26 | 26,290 |
| 2025-08-05 | 1,014.60 | 1,019.00 | 1,001.20 | 1,001.20 | 100.12 | 13,670 |
| 2025-08-04 | 1,009.40 | 1,014.40 | 1,002.20 | 1,008.00 | 100.80 | 9,950 |
| 2025-08-01 | 1,017.00 | 1,018.80 | 998.20 | 1,008.80 | 100.88 | 25,170 |
| 2025-07-31 | 1,037.80 | 1,042.00 | 1,024.40 | 1,026.00 | 102.60 | 13,380 |
| 2025-07-30 | 1,010.40 | 1,026.60 | 1,009.80 | 1,025.60 | 102.56 | 11,880 |
| 2025-07-29 | 1,018.60 | 1,023.00 | 1,008.80 | 1,016.00 | 101.60 | 13,510 |
| 2025-07-28 | 1,011.20 | 1,028.80 | 1,010.00 | 1,016.40 | 101.64 | 19,650 |
| 2025-07-25 | 1,006.00 | 1,012.60 | 1,003.60 | 1,008.20 | 100.82 | 15,230 |
| 2025-07-24 | 1,000.40 | 1,006.00 | 988.50 | 991.10 | 99.110 | 67,780 |
| 2025-07-23 | 1,017.80 | 1,021.00 | 1,000.40 | 1,004.40 | 100.44 | 39,800 |
| 2025-07-22 | 1,052.80 | 1,054.20 | 1,028.60 | 1,028.60 | 102.86 | 16,380 |
| 2025-07-21 | 1,041.80 | 1,044.60 | 1,027.40 | 1,044.60 | 104.46 | 22,040 |
| 2025-07-18 | 1,079.00 | 1,083.00 | 1,030.00 | 1,043.40 | 104.34 | 58,390 |
| 2025-07-17 | 1,088.80 | 1,089.40 | 1,076.20 | 1,087.60 | 108.76 | 16,970 |
| 2025-07-16 | 1,082.40 | 1,094.40 | 1,078.80 | 1,078.80 | 107.88 | 16,010 |
| 2025-07-15 | 1,080.80 | 1,088.20 | 1,068.80 | 1,086.00 | 108.60 | 17,180 |
| 2025-07-14 | 1,062.40 | 1,086.60 | 1,062.00 | 1,081.60 | 108.16 | 32,850 |
| 2025-07-11 | 1,070.00 | 1,076.20 | 1,057.20 | 1,060.60 | 106.06 | 31,030 |
| 2025-07-10 | 1,097.00 | 1,100.80 | 1,069.80 | 1,077.80 | 107.78 | 11,300 |
| 2025-07-09 | 1,081.40 | 1,097.40 | 1,081.40 | 1,096.40 | 109.64 | 16,720 |
| 2025-07-08 | 1,101.40 | 1,105.20 | 1,078.00 | 1,088.00 | 108.80 | 17,600 |
| 2025-07-07 | 1,095.80 | 1,103.00 | 1,088.40 | 1,095.60 | 109.56 | 20,410 |
| 2025-07-04 | 1,110.80 | 1,110.80 | 1,096.80 | 1,100.00 | 110.00 | 5,760 |
| 2025-07-03 | 1,090.40 | 1,103.80 | 1,087.80 | 1,103.80 | 110.38 | 10,140 |
| 2025-07-02 | 1,105.80 | 1,110.60 | 1,081.80 | 1,086.40 | 108.64 | 18,700 |
| 2025-07-01 | 1,135.00 | 1,137.60 | 1,098.00 | 1,100.80 | 110.08 | 24,540 |
| 2025-06-30 | 1,135.80 | 1,139.40 | 1,125.40 | 1,128.00 | 112.80 | 35,450 |
| 2025-06-27 | 1,117.00 | 1,133.60 | 1,111.00 | 1,133.60 | 113.36 | 10,570 |
| 2025-06-26 | 1,098.40 | 1,111.40 | 1,090.60 | 1,110.20 | 111.02 | 8,360 |
| 2025-06-25 | 1,104.20 | 1,118.40 | 1,101.00 | 1,104.80 | 110.48 | 4,390 |
| 2025-06-24 | 1,090.00 | 1,100.80 | 1,082.60 | 1,099.60 | 109.96 | 19,120 |
| 2025-06-23 | 1,065.80 | 1,084.00 | 1,060.60 | 1,077.20 | 107.72 | 19,250 |
| 2025-06-20 | 1,062.40 | 1,084.00 | 1,057.20 | 1,066.20 | 106.62 | 21,690 |
| 2025-06-19 | 1,060.20 | 1,065.20 | 1,046.80 | 1,052.00 | 105.20 | 16,620 |
| 2025-06-18 | 1,061.20 | 1,075.80 | 1,061.20 | 1,069.60 | 106.96 | 15,860 |
| 2025-06-17 | 1,054.60 | 1,065.60 | 1,052.40 | 1,063.60 | 106.36 | 9,850 |
| 2025-06-16 | 1,051.80 | 1,057.00 | 1,045.80 | 1,054.00 | 105.40 | 11,490 |
| 2025-06-13 | 1,043.40 | 1,054.40 | 1,042.80 | 1,051.00 | 105.10 | 11,380 |
| 2025-06-12 | 1,061.00 | 1,061.00 | 1,047.20 | 1,055.00 | 105.50 | 15,650 |
| 2025-06-11 | 1,051.00 | 1,063.60 | 1,044.60 | 1,063.60 | 106.36 | 15,590 |
| 2025-06-10 | 1,073.60 | 1,075.20 | 1,037.00 | 1,037.00 | 103.70 | 21,170 |
| 2025-06-09 | 1,087.60 | 1,089.40 | 1,076.00 | 1,078.60 | 107.86 | 20,550 |
| 2025-06-06 | 1,096.00 | 1,108.00 | 1,087.40 | 1,089.40 | 108.94 | 23,150 |
| 2025-06-05 | 1,084.20 | 1,102.00 | 1,077.00 | 1,099.00 | 109.90 | 35,340 |
| 2025-06-04 | 1,068.20 | 1,081.20 | 1,064.40 | 1,079.60 | 107.96 | 12,200 |
| 2025-06-03 | 1,066.60 | 1,078.20 | 1,063.60 | 1,068.40 | 106.84 | 8,310 |
| 2025-06-02 | 1,057.20 | 1,063.80 | 1,049.60 | 1,060.40 | 106.04 | 16,610 |
| 2025-05-30 | 1,044.40 | 1,061.40 | 1,042.40 | 1,052.40 | 105.24 | 16,590 |
| 2025-05-29 | 1,074.40 | 1,076.00 | 1,042.60 | 1,046.20 | 104.62 | 32,680 |
| 2025-05-28 | 1,070.00 | 1,073.80 | 1,067.20 | 1,071.00 | 107.10 | 13,430 |
| 2025-05-27 | 1,054.00 | 1,065.40 | 1,049.60 | 1,058.80 | 105.88 | 13,010 |
| 2025-05-26 | 1,051.80 | 1,067.00 | 1,037.80 | 1,055.60 | 105.56 | 15,070 |
| 2025-05-23 | 1,052.20 | 1,052.20 | 1,036.00 | 1,047.80 | 104.78 | 18,820 |
| 2025-05-22 | 1,057.40 | 1,060.40 | 1,052.80 | 1,054.80 | 105.48 | 21,690 |
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.