Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 976.90 | 985.00 | 974.20 | 978.70 | 97.870 | 19,980 |
| 2025-02-20 | 997.90 | 1,001.00 | 971.20 | 977.50 | 97.750 | 20,530 |
| 2025-02-19 | 993.40 | 997.00 | 983.50 | 995.70 | 99.570 | 25,990 |
| 2025-02-18 | 1,018.40 | 1,019.00 | 983.00 | 987.20 | 98.720 | 20,940 |
| 2025-02-17 | 1,013.20 | 1,018.80 | 1,012.00 | 1,013.80 | 101.38 | 8,500 |
| 2025-02-14 | 997.00 | 999.60 | 991.20 | 998.70 | 99.870 | 13,540 |
| 2025-02-13 | 988.00 | 1,000.00 | 982.20 | 992.60 | 99.260 | 15,570 |
| 2025-02-12 | 971.50 | 977.50 | 964.50 | 973.90 | 97.390 | 17,710 |
| 2025-02-11 | 994.90 | 994.90 | 974.50 | 974.90 | 97.490 | 14,400 |
| 2025-02-10 | 990.40 | 1,000.00 | 987.40 | 997.40 | 99.740 | 23,660 |
| 2025-02-07 | 979.40 | 982.80 | 973.30 | 981.60 | 98.160 | 16,640 |
| 2025-02-06 | 974.70 | 980.80 | 968.30 | 974.30 | 97.430 | 31,370 |
| 2025-02-05 | 959.90 | 959.90 | 947.00 | 954.80 | 95.480 | 39,740 |
| 2025-02-04 | 950.40 | 970.60 | 943.50 | 960.00 | 96.000 | 47,480 |
| 2025-02-03 | 934.50 | 955.10 | 934.50 | 952.80 | 95.280 | 51,720 |
| 2025-01-31 | 939.90 | 949.90 | 938.80 | 948.60 | 94.860 | 10,670 |
| 2025-01-30 | 939.30 | 953.20 | 932.50 | 940.50 | 94.050 | 25,510 |
| 2025-01-29 | 937.50 | 949.30 | 930.30 | 934.40 | 93.440 | 32,910 |
| 2025-01-28 | 933.00 | 933.10 | 919.50 | 925.00 | 92.500 | 23,280 |
| 2025-01-27 | 919.90 | 935.20 | 908.40 | 923.50 | 92.350 | 165,040 |
| 2025-01-24 | 945.40 | 945.40 | 928.00 | 928.50 | 92.850 | 46,680 |
| 2025-01-23 | 917.20 | 945.80 | 913.70 | 940.00 | 94.000 | 61,600 |
| 2025-01-22 | 953.30 | 963.40 | 924.00 | 927.60 | 92.760 | 157,610 |
| 2025-01-21 | 833.00 | 838.30 | 824.90 | 830.20 | 83.020 | 50,360 |
| 2025-01-20 | 832.60 | 835.00 | 826.00 | 828.90 | 82.890 | 33,930 |
| 2025-01-17 | 821.50 | 838.50 | 818.40 | 834.70 | 83.470 | 36,160 |
| 2025-01-16 | 833.10 | 843.40 | 830.50 | 831.50 | 83.150 | 36,940 |
| 2025-01-15 | 805.60 | 824.40 | 804.40 | 821.60 | 82.160 | 30,400 |
| 2025-01-14 | 821.50 | 828.80 | 807.50 | 810.90 | 81.090 | 24,280 |
| 2025-01-13 | 812.90 | 829.80 | 807.90 | 819.00 | 81.900 | 82,970 |
| 2025-01-10 | 847.90 | 849.00 | 813.80 | 820.10 | 82.010 | 31,330 |
| 2025-01-09 | 845.50 | 847.10 | 840.00 | 840.00 | 84.000 | 5,370 |
| 2025-01-08 | 850.80 | 860.70 | 848.30 | 853.50 | 85.350 | 18,750 |
| 2025-01-07 | 844.80 | 853.40 | 838.30 | 845.80 | 84.580 | 18,850 |
| 2025-01-06 | 851.30 | 858.70 | 844.20 | 847.30 | 84.730 | 26,340 |
| 2025-01-03 | 868.10 | 872.20 | 856.90 | 862.50 | 86.250 | 14,340 |
| 2025-01-02 | 864.20 | 871.80 | 855.80 | 871.80 | 87.180 | 25,220 |
| 2024-12-30 | 867.90 | 873.40 | 859.50 | 859.90 | 85.990 | 7,550 |
| 2024-12-27 | 886.30 | 887.20 | 858.50 | 864.60 | 86.460 | 26,310 |
| 2024-12-23 | 873.80 | 879.60 | 866.70 | 872.70 | 87.270 | 15,580 |
| 2024-12-20 | 866.10 | 876.20 | 854.50 | 876.20 | 87.620 | 56,750 |
| 2024-12-19 | 861.00 | 876.90 | 856.50 | 873.60 | 87.360 | 25,080 |
| 2024-12-18 | 875.30 | 880.70 | 870.20 | 874.20 | 87.420 | 23,950 |
| 2024-12-17 | 876.00 | 883.20 | 874.00 | 880.40 | 88.040 | 20,750 |
| 2024-12-16 | 872.30 | 884.80 | 866.60 | 878.50 | 87.850 | 24,240 |
| 2024-12-13 | 886.60 | 886.60 | 867.60 | 872.70 | 87.270 | 24,540 |
| 2024-12-12 | 892.40 | 893.60 | 882.40 | 883.20 | 88.320 | 6,010 |
| 2024-12-11 | 874.50 | 896.00 | 871.30 | 893.80 | 89.380 | 30,700 |
| 2024-12-10 | 864.00 | 876.90 | 864.00 | 874.50 | 87.450 | 20,840 |
| 2024-12-09 | 886.70 | 888.80 | 852.80 | 860.30 | 86.030 | 34,720 |
| 2024-12-06 | 866.30 | 873.60 | 863.40 | 873.20 | 87.320 | 19,200 |
| 2024-12-05 | 864.50 | 873.40 | 861.80 | 872.00 | 87.200 | 22,580 |
| 2024-12-04 | 856.00 | 868.30 | 856.00 | 863.70 | 86.370 | 33,360 |
| 2024-12-03 | 856.40 | 856.40 | 844.30 | 852.90 | 85.290 | 16,160 |
| 2024-12-02 | 844.30 | 861.70 | 841.40 | 854.60 | 85.460 | 26,230 |
| 2024-11-29 | 832.10 | 844.70 | 830.80 | 843.50 | 84.350 | 17,420 |
| 2024-11-28 | 834.90 | 839.00 | 833.10 | 837.80 | 83.780 | 5,910 |
| 2024-11-27 | 831.90 | 835.00 | 814.10 | 818.20 | 81.820 | 29,690 |
| 2024-11-26 | 826.30 | 843.60 | 822.60 | 838.90 | 83.890 | 21,480 |
| 2024-11-25 | 863.40 | 863.40 | 828.20 | 834.40 | 83.440 | 37,200 |
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.