Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,212.50 | 1,237.71 | 1,200.00 | 1,228.49 | 1,228.49 | 3,077 |
| 2026-07-23 | 1,199.54 | 1,215.99 | 1,183.01 | 1,201.31 | 1,201.31 | 8,075 |
| 2026-07-22 | 1,206.80 | 1,225.00 | 1,190.02 | 1,193.57 | 1,193.57 | 10,158 |
| 2026-07-21 | 1,177.80 | 1,194.74 | 1,162.71 | 1,190.92 | 1,190.92 | 13,213 |
| 2026-07-20 | 1,200.00 | 1,202.78 | 1,169.00 | 1,178.83 | 1,178.83 | 7,611 |
| 2026-07-17 | 1,153.75 | 1,229.99 | 1,150.00 | 1,209.10 | 1,209.10 | 65,677 |
| 2026-07-16 | 1,285.01 | 1,299.99 | 1,273.00 | 1,284.86 | 1,284.86 | 45,610 |
| 2026-07-15 | 1,287.87 | 1,303.97 | 1,271.96 | 1,276.54 | 1,276.54 | 14,335 |
| 2026-07-14 | 1,285.00 | 1,290.00 | 1,260.00 | 1,284.75 | 1,284.75 | 5,624 |
| 2026-07-13 | 1,289.22 | 1,317.00 | 1,289.22 | 1,294.93 | 1,294.93 | 21,815 |
| 2026-07-10 | 1,310.00 | 1,310.01 | 1,267.89 | 1,287.79 | 1,287.79 | 18,976 |
| 2026-07-09 | 1,326.86 | 1,327.00 | 1,298.98 | 1,319.63 | 1,319.63 | 5,931 |
| 2026-07-08 | 1,339.49 | 1,349.99 | 1,319.03 | 1,330.17 | 1,330.17 | 1,308 |
| 2026-07-07 | 1,318.72 | 1,358.99 | 1,318.72 | 1,335.00 | 1,335.00 | 11,789 |
| 2026-07-06 | 1,350.00 | 1,350.00 | 1,318.00 | 1,318.64 | 1,318.64 | 2,650 |
| 2026-07-03 | 1,355.50 | 1,376.81 | 1,355.50 | 1,364.38 | 1,364.38 | 633 |
| 2026-07-02 | 1,312.50 | 1,370.99 | 1,312.50 | 1,360.80 | 1,360.80 | 33,901 |
| 2026-07-01 | 1,280.99 | 1,305.50 | 1,273.00 | 1,300.23 | 1,300.23 | 23,061 |
| 2026-06-30 | 1,303.00 | 1,303.00 | 1,247.01 | 1,256.35 | 1,256.35 | 8,414 |
| 2026-06-29 | 1,309.60 | 1,315.00 | 1,289.00 | 1,289.62 | 1,289.62 | 30,412 |
| 2026-06-26 | 1,248.80 | 1,315.70 | 1,248.80 | 1,289.22 | 1,289.22 | 11,188 |
| 2026-06-25 | 1,259.75 | 1,280.99 | 1,241.03 | 1,253.13 | 1,253.13 | 3,581 |
| 2026-06-24 | 1,284.41 | 1,295.00 | 1,263.00 | 1,273.65 | 1,273.65 | 11,856 |
| 2026-06-23 | 1,272.00 | 1,295.82 | 1,272.00 | 1,278.86 | 1,278.86 | 36,637 |
| 2026-06-22 | 1,345.00 | 1,345.00 | 1,247.00 | 1,266.81 | 1,266.81 | 31,830 |
| 2026-06-19 | 1,344.00 | 1,368.25 | 1,344.00 | 1,350.97 | 1,350.97 | 569 |
| 2026-06-18 | 1,340.00 | 1,353.53 | 1,322.00 | 1,349.81 | 1,349.81 | 16,170 |
| 2026-06-17 | 1,350.00 | 1,351.07 | 1,328.00 | 1,334.17 | 1,334.17 | 14,321 |
| 2026-06-16 | 1,411.81 | 1,411.81 | 1,337.28 | 1,354.05 | 1,354.05 | 50,159 |
| 2026-06-15 | 1,375.47 | 1,405.26 | 1,375.47 | 1,404.06 | 1,404.06 | 15,644 |
| 2026-06-12 | 1,390.09 | 1,398.87 | 1,370.00 | 1,384.28 | 1,384.28 | 13,466 |
| 2026-06-11 | 1,425.69 | 1,425.69 | 1,391.50 | 1,401.58 | 1,401.58 | 9,233 |
| 2026-06-10 | 1,430.00 | 1,439.00 | 1,416.01 | 1,429.01 | 1,429.01 | 9,027 |
| 2026-06-09 | 1,434.47 | 1,434.47 | 1,419.00 | 1,422.20 | 1,422.20 | 27,797 |
| 2026-06-08 | 1,428.95 | 1,448.00 | 1,421.12 | 1,445.94 | 1,445.94 | 3,835 |
| 2026-06-05 | 1,407.60 | 1,435.00 | 1,407.60 | 1,431.44 | 1,431.44 | 58,413 |
| 2026-06-04 | 1,413.00 | 1,440.99 | 1,406.84 | 1,408.75 | 1,408.75 | 26,102 |
| 2026-06-03 | 1,444.00 | 1,444.00 | 1,407.46 | 1,416.54 | 1,416.54 | 18,651 |
| 2026-06-02 | 1,484.44 | 1,484.44 | 1,440.00 | 1,440.13 | 1,440.13 | 34,414 |
| 2026-06-01 | 1,500.00 | 1,519.99 | 1,482.00 | 1,490.76 | 1,490.76 | 4,245 |
| 2026-05-29 | 1,488.38 | 1,504.97 | 1,486.80 | 1,495.92 | 1,495.92 | 30,811 |
| 2026-05-28 | 1,515.00 | 1,515.00 | 1,484.01 | 1,495.56 | 1,495.56 | 16,531 |
| 2026-05-27 | 1,517.99 | 1,537.02 | 1,510.41 | 1,520.65 | 1,520.65 | 15,730 |
| 2026-05-26 | 1,522.00 | 1,525.00 | 1,510.96 | 1,517.00 | 1,517.00 | 21,472 |
| 2026-05-25 | 1,526.99 | 1,529.99 | 1,515.01 | 1,529.99 | 1,529.99 | 293 |
| 2026-05-22 | 1,535.00 | 1,541.69 | 1,525.09 | 1,531.24 | 1,531.24 | 4,035 |
| 2026-05-21 | 1,535.00 | 1,561.73 | 1,523.00 | 1,545.06 | 1,545.06 | 29,402 |
| 2026-05-20 | 1,522.01 | 1,540.00 | 1,518.00 | 1,523.62 | 1,523.62 | 3,957 |
| 2026-05-19 | 1,550.00 | 1,585.00 | 1,540.01 | 1,549.60 | 1,549.60 | 9,783 |
| 2026-05-18 | 1,500.00 | 1,554.99 | 1,500.00 | 1,543.09 | 1,543.09 | 6,380 |
| 2026-05-15 | 1,496.40 | 1,550.00 | 1,496.40 | 1,510.29 | 1,510.29 | 42,791 |
| 2026-05-14 | 1,515.00 | 1,523.62 | 1,493.00 | 1,497.13 | 1,497.13 | 9,284 |
| 2026-05-13 | 1,507.00 | 1,524.58 | 1,495.00 | 1,506.96 | 1,506.96 | 76,118 |
| 2026-05-12 | 1,471.72 | 1,539.99 | 1,471.72 | 1,508.79 | 1,508.79 | 72,867 |
| 2026-05-11 | 1,500.00 | 1,500.00 | 1,460.59 | 1,464.40 | 1,464.40 | 17,047 |
| 2026-05-08 | 1,530.00 | 1,530.00 | 1,502.25 | 1,504.22 | 1,504.22 | 11,306 |
| 2026-05-07 | 1,520.00 | 1,555.44 | 1,520.00 | 1,526.91 | 1,526.91 | 7,952 |
| 2026-05-06 | 1,521.55 | 1,524.99 | 1,495.01 | 1,521.50 | 1,521.50 | 77,481 |
| 2026-05-05 | 1,590.00 | 1,590.00 | 1,521.92 | 1,527.93 | 1,527.93 | 36,662 |
| 2026-05-04 | 1,647.47 | 1,647.47 | 1,591.00 | 1,595.63 | 1,595.63 | 4,862 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.