Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1,050.00 | 1,067.40 | 1,041.20 | 1,065.80 | 106.58 | 11,020 |
| 2025-05-20 | 1,054.60 | 1,060.00 | 1,050.00 | 1,051.20 | 105.12 | 8,540 |
| 2025-05-19 | 1,040.00 | 1,057.40 | 1,028.80 | 1,053.20 | 105.32 | 103,190 |
| 2025-05-16 | 1,050.00 | 1,070.00 | 1,050.00 | 1,069.00 | 106.90 | 40,730 |
| 2025-05-15 | 1,026.00 | 1,047.60 | 1,023.00 | 1,044.40 | 104.44 | 15,870 |
| 2025-05-14 | 1,014.60 | 1,028.00 | 1,007.60 | 1,027.40 | 102.74 | 17,250 |
| 2025-05-13 | 996.80 | 1,023.60 | 995.90 | 1,022.20 | 102.22 | 16,620 |
| 2025-05-12 | 1,030.40 | 1,045.00 | 995.90 | 996.00 | 99.600 | 33,310 |
| 2025-05-09 | 1,018.00 | 1,020.40 | 1,005.20 | 1,013.00 | 101.30 | 8,770 |
| 2025-05-08 | 1,032.00 | 1,034.60 | 1,010.40 | 1,021.80 | 102.18 | 21,140 |
| 2025-05-07 | 1,003.80 | 1,021.40 | 1,000.40 | 1,014.60 | 101.46 | 21,810 |
| 2025-05-06 | 998.00 | 1,009.00 | 992.30 | 1,007.80 | 100.78 | 24,340 |
| 2025-05-05 | 1,002.00 | 1,004.40 | 957.10 | 1,001.60 | 100.16 | 120,100 |
| 2025-05-02 | 1,008.80 | 1,015.80 | 999.30 | 1,015.80 | 101.58 | 16,790 |
| 2025-04-30 | 987.90 | 990.00 | 972.20 | 987.20 | 98.720 | 23,880 |
| 2025-04-29 | 977.60 | 980.00 | 961.80 | 972.20 | 97.220 | 17,970 |
| 2025-04-28 | 971.10 | 974.90 | 955.60 | 960.30 | 96.030 | 30,590 |
| 2025-04-25 | 973.70 | 973.70 | 959.90 | 964.50 | 96.450 | 46,150 |
| 2025-04-24 | 919.10 | 957.30 | 910.30 | 955.10 | 95.510 | 50,640 |
| 2025-04-23 | 925.30 | 934.40 | 907.80 | 926.70 | 92.670 | 38,720 |
| 2025-04-22 | 872.50 | 927.00 | 863.70 | 922.80 | 92.280 | 40,490 |
| 2025-04-17 | 860.30 | 860.60 | 844.00 | 855.30 | 85.530 | 21,440 |
| 2025-04-16 | 855.00 | 865.50 | 848.00 | 862.40 | 86.240 | 26,570 |
| 2025-04-15 | 834.80 | 876.20 | 834.10 | 867.20 | 86.720 | 42,090 |
| 2025-04-14 | 818.60 | 832.40 | 809.40 | 822.50 | 82.250 | 30,060 |
| 2025-04-11 | 828.60 | 829.50 | 800.10 | 804.40 | 80.440 | 25,000 |
| 2025-04-10 | 857.00 | 857.00 | 829.00 | 829.00 | 82.900 | 52,840 |
| 2025-04-09 | 781.40 | 796.50 | 767.40 | 781.90 | 78.190 | 103,160 |
| 2025-04-08 | 803.20 | 842.10 | 796.80 | 822.00 | 82.200 | 72,930 |
| 2025-04-07 | 720.10 | 822.90 | 720.00 | 790.60 | 79.060 | 114,580 |
| 2025-04-04 | 824.20 | 830.00 | 785.20 | 788.30 | 78.830 | 56,070 |
| 2025-04-03 | 832.00 | 841.10 | 809.00 | 839.40 | 83.940 | 38,380 |
| 2025-04-02 | 855.70 | 875.00 | 848.20 | 868.30 | 86.830 | 18,600 |
| 2025-04-01 | 863.30 | 863.40 | 843.80 | 853.40 | 85.340 | 19,060 |
| 2025-03-31 | 851.40 | 858.60 | 835.00 | 847.40 | 84.740 | 68,730 |
| 2025-03-28 | 900.20 | 908.00 | 862.00 | 863.80 | 86.380 | 19,830 |
| 2025-03-27 | 897.50 | 914.60 | 897.10 | 910.30 | 91.030 | 13,610 |
| 2025-03-26 | 921.20 | 924.50 | 903.50 | 906.30 | 90.630 | 14,280 |
| 2025-03-25 | 899.20 | 921.00 | 897.00 | 915.30 | 91.530 | 13,970 |
| 2025-03-24 | 893.80 | 900.00 | 882.50 | 892.50 | 89.250 | 30,870 |
| 2025-03-21 | 880.00 | 888.70 | 863.00 | 883.80 | 88.380 | 18,490 |
| 2025-03-20 | 887.20 | 892.50 | 875.80 | 875.80 | 87.580 | 33,230 |
| 2025-03-19 | 854.20 | 883.40 | 849.80 | 878.90 | 87.890 | 9,030 |
| 2025-03-18 | 867.00 | 871.80 | 842.20 | 851.50 | 85.150 | 35,490 |
| 2025-03-17 | 843.70 | 878.80 | 839.00 | 870.60 | 87.060 | 35,660 |
| 2025-03-14 | 830.00 | 845.20 | 824.80 | 838.80 | 83.880 | 25,020 |
| 2025-03-13 | 840.00 | 850.00 | 829.40 | 833.30 | 83.330 | 28,710 |
| 2025-03-12 | 824.10 | 849.00 | 823.20 | 845.40 | 84.540 | 33,910 |
| 2025-03-11 | 792.90 | 825.10 | 789.90 | 823.70 | 82.370 | 50,920 |
| 2025-03-10 | 815.10 | 815.10 | 793.90 | 799.00 | 79.900 | 44,320 |
| 2025-03-07 | 839.10 | 842.00 | 795.40 | 797.70 | 79.770 | 60,390 |
| 2025-03-06 | 912.60 | 913.00 | 875.00 | 887.30 | 88.730 | 59,370 |
| 2025-03-05 | 916.40 | 918.80 | 902.40 | 906.50 | 90.650 | 56,270 |
| 2025-03-04 | 931.50 | 931.50 | 903.60 | 909.50 | 90.950 | 129,110 |
| 2025-03-03 | 934.00 | 948.70 | 926.10 | 939.80 | 93.980 | 40,840 |
| 2025-02-28 | 922.30 | 940.30 | 922.30 | 932.20 | 93.220 | 39,100 |
| 2025-02-27 | 950.30 | 957.50 | 933.50 | 948.90 | 94.890 | 16,650 |
| 2025-02-26 | 930.60 | 951.20 | 927.00 | 948.70 | 94.870 | 49,960 |
| 2025-02-25 | 942.80 | 947.90 | 911.60 | 912.40 | 91.240 | 51,180 |
| 2025-02-24 | 958.00 | 967.90 | 941.40 | 951.80 | 95.180 | 27,550 |
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.