Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,435.01 | 1,457.71 | 1,435.01 | 1,456.70 | 1,456.70 | 6,330 |
| 2026-01-29 | 1,469.00 | 1,469.00 | 1,422.01 | 1,430.50 | 1,430.50 | 15,058 |
| 2026-01-28 | 1,473.40 | 1,489.99 | 1,455.00 | 1,457.64 | 1,457.64 | 24,932 |
| 2026-01-27 | 1,489.00 | 1,489.00 | 1,447.01 | 1,467.04 | 1,467.04 | 28,338 |
| 2026-01-26 | 1,505.00 | 1,505.99 | 1,473.44 | 1,491.19 | 1,491.19 | 8,554 |
| 2026-01-23 | 1,462.79 | 1,512.02 | 1,460.00 | 1,493.88 | 1,493.88 | 61,152 |
| 2026-01-22 | 1,500.00 | 1,500.00 | 1,451.00 | 1,455.52 | 1,455.52 | 50,723 |
| 2026-01-21 | 1,443.00 | 1,499.99 | 1,435.17 | 1,488.22 | 1,488.22 | 85,464 |
| 2026-01-20 | 1,576.00 | 1,584.99 | 1,533.00 | 1,544.27 | 1,544.27 | 72,130 |
| 2026-01-19 | 1,570.00 | 1,610.39 | 1,570.00 | 1,600.00 | 1,600.00 | 499 |
| 2026-01-16 | 1,564.00 | 1,568.99 | 1,550.11 | 1,551.12 | 1,551.12 | 16,422 |
| 2026-01-15 | 1,585.55 | 1,599.99 | 1,550.00 | 1,555.96 | 1,555.96 | 23,658 |
| 2026-01-14 | 1,620.63 | 1,630.00 | 1,570.00 | 1,576.49 | 1,576.49 | 23,367 |
| 2026-01-13 | 1,610.00 | 1,624.31 | 1,594.00 | 1,620.20 | 1,620.20 | 20,124 |
| 2026-01-12 | 1,616.91 | 1,619.99 | 1,602.10 | 1,606.82 | 1,606.82 | 5,813 |
| 2026-01-09 | 1,635.93 | 1,635.93 | 1,591.00 | 1,607.65 | 1,607.65 | 42,490 |
| 2026-01-08 | 1,637.53 | 1,646.99 | 1,612.03 | 1,626.30 | 1,626.30 | 5,270 |
| 2026-01-07 | 1,645.00 | 1,650.30 | 1,617.01 | 1,625.76 | 1,625.76 | 13,625 |
| 2026-01-06 | 1,647.06 | 1,647.06 | 1,614.00 | 1,629.43 | 1,629.43 | 42,115 |
| 2026-01-05 | 1,639.84 | 1,659.99 | 1,633.00 | 1,638.87 | 1,638.87 | 9,550 |
| 2026-01-02 | 1,688.00 | 1,688.00 | 1,626.75 | 1,631.69 | 1,631.69 | 11,238 |
| 2025-12-31 | 1,688.24 | 1,697.99 | 1,676.01 | 1,694.99 | 1,694.99 | 1,847 |
| 2025-12-30 | 1,697.22 | 1,697.22 | 1,678.00 | 1,685.08 | 1,685.08 | 55,975 |
| 2025-12-29 | 1,699.86 | 1,706.99 | 1,682.70 | 1,692.77 | 1,692.77 | 6,782 |
| 2025-12-26 | 1,686.87 | 1,697.00 | 1,670.00 | 1,688.28 | 1,688.28 | 8,622 |
| 2025-12-24 | 1,685.13 | 1,685.13 | 1,662.03 | 1,676.30 | 1,676.30 | 1,102 |
| 2025-12-23 | 1,701.00 | 1,701.00 | 1,664.00 | 1,666.36 | 1,666.36 | 25,336 |
| 2025-12-22 | 1,703.00 | 1,703.00 | 1,672.00 | 1,676.08 | 1,676.08 | 7,770 |
| 2025-12-19 | 1,714.99 | 1,719.98 | 1,697.00 | 1,703.31 | 1,703.31 | 13,574 |
| 2025-12-18 | 1,716.65 | 1,725.49 | 1,687.84 | 1,690.81 | 1,690.81 | 11,641 |
| 2025-12-17 | 1,749.99 | 1,749.99 | 1,702.75 | 1,703.42 | 1,703.42 | 63,096 |
| 2025-12-16 | 1,691.62 | 1,700.00 | 1,675.02 | 1,697.32 | 1,697.32 | 24,722 |
| 2025-12-15 | 1,720.00 | 1,738.00 | 1,682.47 | 1,683.21 | 1,683.21 | 16,415 |
| 2025-12-11 | 1,699.00 | 1,711.81 | 1,683.00 | 1,693.99 | 1,693.99 | 15,994 |
| 2025-12-10 | 1,772.82 | 1,772.82 | 1,679.27 | 1,683.05 | 1,683.05 | 17,116 |
| 2025-12-09 | 1,799.00 | 1,799.00 | 1,740.00 | 1,764.00 | 1,764.00 | 47,608 |
| 2025-12-08 | 1,830.00 | 1,830.00 | 1,740.00 | 1,764.13 | 1,764.13 | 21,823 |
| 2025-12-05 | 1,805.00 | 1,903.74 | 1,780.00 | 1,820.61 | 1,820.61 | 38,185 |
| 2025-12-04 | 1,899.00 | 1,901.11 | 1,850.64 | 1,880.31 | 1,880.31 | 9,350 |
| 2025-12-03 | 2,000.00 | 2,000.00 | 1,865.00 | 1,896.99 | 1,896.99 | 146,855 |
| 2025-12-02 | 2,000.01 | 2,004.15 | 1,969.00 | 2,000.76 | 2,000.76 | 3,482 |
| 2025-12-01 | 1,978.26 | 2,000.00 | 1,945.04 | 1,995.27 | 1,995.27 | 3,871 |
| 2025-11-28 | 1,969.09 | 1,979.00 | 1,957.05 | 1,968.42 | 1,968.42 | 34,291 |
| 2025-11-27 | 1,958.05 | 1,979.00 | 1,958.05 | 1,978.99 | 1,978.99 | 39 |
| 2025-11-26 | 1,930.00 | 1,964.99 | 1,930.00 | 1,944.00 | 1,944.00 | 15,631 |
| 2025-11-25 | 1,999.11 | 1,999.11 | 1,910.01 | 1,919.19 | 1,919.19 | 3,696 |
| 2025-11-24 | 1,928.99 | 1,965.00 | 1,922.57 | 1,939.83 | 1,939.83 | 2,787 |
| 2025-11-21 | 1,949.27 | 1,989.16 | 1,923.00 | 1,929.02 | 1,929.02 | 8,235 |
| 2025-11-20 | 2,035.01 | 2,035.01 | 1,944.63 | 1,945.82 | 1,945.82 | 9,881 |
| 2025-11-19 | 2,100.00 | 2,100.00 | 1,990.01 | 2,022.33 | 2,022.33 | 2,780 |
| 2025-11-18 | 2,052.34 | 2,115.95 | 2,038.00 | 2,101.57 | 2,101.57 | 8,829 |
| 2025-11-14 | 20,500.00 | 20,635.00 | 20,308.91 | 20,421.38 | 2,042.14 | 9,780 |
| 2025-11-13 | 21,129.89 | 21,177.47 | 20,944.74 | 21,143.82 | 2,114.38 | 3,610 |
| 2025-11-12 | 20,695.00 | 21,300.00 | 20,695.00 | 21,186.56 | 2,118.66 | 6,800 |
| 2025-11-11 | 20,450.00 | 20,820.00 | 20,450.00 | 20,820.00 | 2,082.00 | 3,180 |
| 2025-11-10 | 20,557.98 | 20,680.00 | 20,476.53 | 20,579.00 | 2,057.90 | 3,940 |
| 2025-11-07 | 20,440.00 | 20,451.01 | 20,100.64 | 20,400.00 | 2,040.00 | 13,490 |
| 2025-11-06 | 20,229.00 | 20,557.99 | 20,210.02 | 20,230.00 | 2,023.00 | 5,720 |
| 2025-11-05 | 20,001.00 | 20,339.97 | 20,001.00 | 20,339.97 | 2,034.00 | 20,010 |
| 2025-11-04 | 20,371.00 | 20,581.00 | 20,300.00 | 20,419.47 | 2,041.95 | 5,290 |
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.