Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,608.00 | 1,644.75 | 1,607.99 | 1,640.03 | 1,640.03 | 26,950 |
| 2026-04-29 | 1,600.00 | 1,624.07 | 1,596.26 | 1,616.06 | 1,616.06 | 19,117 |
| 2026-04-28 | 1,590.00 | 1,605.99 | 1,563.19 | 1,600.09 | 1,600.09 | 9,770 |
| 2026-04-27 | 1,608.00 | 1,615.99 | 1,588.01 | 1,590.48 | 1,590.48 | 8,061 |
| 2026-04-24 | 1,609.52 | 1,620.00 | 1,598.01 | 1,608.66 | 1,608.66 | 22,799 |
| 2026-04-23 | 1,635.99 | 1,640.00 | 1,605.00 | 1,617.61 | 1,617.61 | 8,789 |
| 2026-04-22 | 1,612.64 | 1,627.09 | 1,608.00 | 1,618.96 | 1,618.96 | 24,742 |
| 2026-04-21 | 1,641.00 | 1,641.00 | 1,605.27 | 1,606.68 | 1,606.68 | 29,977 |
| 2026-04-20 | 1,680.00 | 1,686.00 | 1,620.03 | 1,643.78 | 1,643.78 | 18,475 |
| 2026-04-17 | 1,672.01 | 1,700.09 | 1,635.00 | 1,686.80 | 1,686.80 | 54,716 |
| 2026-04-16 | 1,850.02 | 1,880.00 | 1,847.97 | 1,855.59 | 1,855.59 | 50,566 |
| 2026-04-15 | 1,836.00 | 1,859.00 | 1,822.48 | 1,856.03 | 1,856.03 | 34,036 |
| 2026-04-14 | 1,780.00 | 1,840.00 | 1,780.00 | 1,836.12 | 1,836.12 | 14,633 |
| 2026-04-13 | 1,779.00 | 1,795.00 | 1,770.00 | 1,783.84 | 1,783.84 | 1,980 |
| 2026-04-10 | 1,774.00 | 1,782.00 | 1,754.01 | 1,779.02 | 1,779.02 | 2,283 |
| 2026-04-09 | 1,722.54 | 1,776.99 | 1,721.82 | 1,770.64 | 1,770.64 | 6,021 |
| 2026-04-08 | 1,748.00 | 1,748.00 | 1,711.00 | 1,731.20 | 1,731.20 | 12,678 |
| 2026-04-07 | 1,751.47 | 1,771.10 | 1,741.31 | 1,748.06 | 1,748.06 | 6,283 |
| 2026-04-06 | 1,760.00 | 1,803.00 | 1,737.16 | 1,754.49 | 1,754.49 | 32,895 |
| 2026-04-01 | 1,711.67 | 1,730.00 | 1,685.00 | 1,709.19 | 1,709.19 | 103,928 |
| 2026-03-31 | 1,673.59 | 1,725.30 | 1,673.59 | 1,720.28 | 1,720.28 | 3,140 |
| 2026-03-30 | 1,679.53 | 1,706.98 | 1,679.53 | 1,682.00 | 1,682.00 | 18,246 |
| 2026-03-27 | 1,714.99 | 1,714.99 | 1,677.00 | 1,692.59 | 1,692.59 | 23,813 |
| 2026-03-26 | 1,629.06 | 1,700.00 | 1,626.23 | 1,669.11 | 1,669.11 | 3,113 |
| 2026-03-25 | 1,626.01 | 1,641.00 | 1,618.95 | 1,637.25 | 1,637.25 | 1,355 |
| 2026-03-24 | 1,669.99 | 1,670.00 | 1,620.00 | 1,623.03 | 1,623.03 | 3,819 |
| 2026-03-23 | 1,635.34 | 1,668.79 | 1,630.20 | 1,665.74 | 1,665.74 | 4,309 |
| 2026-03-20 | 1,630.00 | 1,644.13 | 1,625.70 | 1,640.20 | 1,640.20 | 17,097 |
| 2026-03-19 | 1,686.00 | 1,710.00 | 1,614.88 | 1,629.49 | 1,629.49 | 6,722 |
| 2026-03-18 | 1,670.00 | 1,691.99 | 1,664.62 | 1,691.99 | 1,691.99 | 5,900 |
| 2026-03-17 | 1,677.00 | 1,694.99 | 1,661.00 | 1,661.48 | 1,661.48 | 2,267 |
| 2026-03-13 | 1,689.00 | 1,710.00 | 1,680.01 | 1,703.54 | 1,703.54 | 1,869 |
| 2026-03-12 | 1,675.00 | 1,697.99 | 1,670.01 | 1,684.48 | 1,684.48 | 17,220 |
| 2026-03-11 | 1,698.08 | 1,714.00 | 1,670.01 | 1,678.49 | 1,678.49 | 22,674 |
| 2026-03-10 | 1,717.00 | 1,724.00 | 1,680.02 | 1,706.62 | 1,706.62 | 12,651 |
| 2026-03-09 | 1,760.01 | 1,760.01 | 1,715.96 | 1,736.58 | 1,736.58 | 164,581 |
| 2026-03-06 | 1,761.79 | 1,780.00 | 1,731.29 | 1,767.25 | 1,767.25 | 31,893 |
| 2026-03-05 | 1,739.59 | 1,767.00 | 1,732.03 | 1,758.09 | 1,758.09 | 13,327 |
| 2026-03-04 | 1,721.19 | 1,756.00 | 1,712.07 | 1,731.01 | 1,731.01 | 8,161 |
| 2026-03-03 | 1,655.28 | 1,738.00 | 1,655.28 | 1,729.84 | 1,729.84 | 31,779 |
| 2026-03-02 | 1,648.89 | 1,695.99 | 1,648.88 | 1,689.09 | 1,689.09 | 18,029 |
| 2026-02-27 | 1,603.00 | 1,669.30 | 1,560.01 | 1,654.53 | 1,654.53 | 73,387 |
| 2026-02-26 | 1,430.00 | 1,471.29 | 1,430.00 | 1,454.03 | 1,454.03 | 33,590 |
| 2026-02-25 | 1,348.30 | 1,425.00 | 1,348.30 | 1,419.91 | 1,419.91 | 20,030 |
| 2026-02-24 | 1,315.31 | 1,333.48 | 1,306.00 | 1,324.01 | 1,324.01 | 7,202 |
| 2026-02-23 | 1,325.00 | 1,325.00 | 1,286.01 | 1,314.07 | 1,314.07 | 7,825 |
| 2026-02-20 | 1,327.00 | 1,351.50 | 1,318.00 | 1,349.99 | 1,349.99 | 3,001 |
| 2026-02-19 | 1,345.78 | 1,352.99 | 1,323.00 | 1,327.60 | 1,327.60 | 13,080 |
| 2026-02-18 | 1,319.00 | 1,347.00 | 1,318.18 | 1,345.78 | 1,345.78 | 191,633 |
| 2026-02-17 | 1,352.00 | 1,352.00 | 1,297.44 | 1,319.00 | 1,319.00 | 7,583 |
| 2026-02-16 | 1,327.21 | 1,360.00 | 1,327.21 | 1,356.50 | 1,356.50 | 183 |
| 2026-02-13 | 1,319.04 | 1,325.99 | 1,300.00 | 1,318.00 | 1,318.00 | 16,715 |
| 2026-02-12 | 1,345.00 | 1,345.00 | 1,291.13 | 1,312.48 | 1,312.48 | 43,612 |
| 2026-02-11 | 1,400.00 | 1,407.00 | 1,366.17 | 1,370.21 | 1,370.21 | 29,170 |
| 2026-02-10 | 1,438.00 | 1,457.99 | 1,413.02 | 1,415.61 | 1,415.61 | 101,951 |
| 2026-02-09 | 1,415.21 | 1,415.21 | 1,372.00 | 1,402.42 | 1,402.42 | 12,794 |
| 2026-02-06 | 1,410.90 | 1,425.00 | 1,399.00 | 1,415.21 | 1,415.21 | 12,134 |
| 2026-02-05 | 1,395.00 | 1,449.99 | 1,395.00 | 1,417.99 | 1,417.99 | 10,728 |
| 2026-02-04 | 1,379.00 | 1,414.79 | 1,370.00 | 1,391.18 | 1,391.18 | 14,491 |
| 2026-02-03 | 1,463.98 | 1,463.98 | 1,373.61 | 1,376.65 | 1,376.65 | 29,437 |
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.