Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	62.810	63.270	61.640	62.060	62.060	28,405
2026-10-16	64.060	64.170	62.090	62.980	62.980	37,672
2026-10-15	63.140	65.100	63.140	64.810	64.810	28,598
2026-10-14	62.980	64.080	62.440	62.520	62.520	28,833
2026-10-13	63.510	64.040	63.250	63.730	63.730	19,719
2026-10-12	63.000	63.980	63.000	63.870	63.870	21,583
2026-10-09	63.890	64.250	62.960	63.250	63.250	15,196
2026-10-08	62.380	63.760	62.360	63.560	63.560	31,521
2026-10-07	61.640	62.120	61.190	61.460	61.460	17,299
2026-10-06	60.510	60.820	59.800	60.720	60.720	17,714
2026-10-05	60.110	60.180	59.500	59.940	59.940	20,776
2026-10-02	60.570	60.590	59.650	59.670	59.670	31,364
2026-10-01	61.690	62.110	60.400	60.820	60.820	48,124
2026-09-30	62.100	62.310	61.400	61.780	61.780	19,044
2026-09-29	60.800	62.750	60.800	62.280	62.280	53,944
2026-09-28	62.690	63.700	61.090	61.150	61.150	34,026
2026-09-25	62.750	63.000	62.330	62.500	62.500	11,507
2026-09-24	62.810	63.250	62.630	62.830	62.830	14,752
2026-09-23	63.410	63.560	62.410	62.900	62.900	19,422
2026-09-22	64.460	64.800	62.640	62.990	62.990	39,885
2026-09-21	62.710	64.030	62.320	63.940	63.940	40,110
2026-09-18	65.860	65.920	61.230	62.660	62.660	70,640
2026-09-17	67.090	67.170	65.770	66.050	66.050	19,043
2026-09-16	67.460	67.690	66.890	66.890	66.890	13,993
2026-09-15	69.270	69.270	67.120	67.480	67.480	35,400
2026-09-14	66.910	69.650	66.910	69.600	69.600	28,899
2026-09-11	65.890	66.250	65.730	66.210	66.210	15,877
2026-09-10	65.700	65.780	64.730	65.360	65.360	16,683
2026-09-09	66.060	66.180	65.460	65.850	65.850	12,906
2026-09-08	67.040	67.220	65.430	65.980	65.980	17,411
2026-09-07	68.070	68.080	67.390	67.570	67.570	17,887
2026-09-04	70.930	71.160	68.310	68.310	68.310	31,891
2026-09-03	71.120	71.900	70.580	70.880	70.880	21,237
2026-09-02	69.520	71.530	69.450	71.080	71.080	17,873
2026-09-01	70.020	70.720	68.810	69.790	69.790	17,535
2026-08-31	70.410	70.410	69.740	70.120	70.120	24,872
2026-08-28	68.890	70.850	68.730	70.850	70.850	17,987
2026-08-27	69.170	69.570	68.150	68.480	68.480	29,511
2026-08-26	70.530	70.890	69.850	70.090	70.090	24,434
2026-08-25	68.620	70.000	68.190	69.980	69.980	20,774
2026-08-24	68.440	68.840	67.760	68.710	68.710	34,042
2026-08-21	68.470	68.870	67.810	68.660	68.660	19,769
2026-08-20	68.550	69.390	68.180	68.560	68.560	32,448
2026-08-19	67.390	69.540	66.710	69.110	69.110	33,168
2026-08-18	65.850	68.280	65.730	67.890	67.890	30,761
2026-08-17	67.600	67.710	65.980	66.010	66.010	35,633
2026-08-14	68.390	68.790	67.220	67.450	67.450	46,669
2026-08-13	65.170	67.200	65.150	66.580	66.580	25,749
2026-08-12	65.000	65.000	63.830	63.850	63.850	7,676
2026-08-11	66.290	66.560	65.360	65.360	65.360	26,256
2026-08-10	64.410	65.030	63.770	64.960	64.960	19,902
2026-08-07	64.000	64.240	63.290	64.090	64.090	32,322
2026-08-06	64.420	65.420	63.450	63.870	63.870	36,423
2026-08-05	64.150	65.300	63.870	64.090	64.090	29,906
2026-08-04	63.680	63.900	62.890	63.350	63.350	18,779
2026-08-03	62.430	64.080	62.390	63.550	63.550	29,063
2026-07-31	63.450	63.450	61.960	62.190	62.190	55,888
2026-07-30	64.030	64.600	61.320	62.160	62.160	59,699
2026-07-29	63.990	64.230	63.140	63.380	63.380	24,368
2026-07-28	62.360	64.810	62.360	64.370	64.370	25,779

Page 1 of 3 · 130 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.