Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 20,898.22 | 20,898.22 | 19,950.11 | 20,288.00 | 2,028.80 | 14,390 |
| 2025-10-31 | 20,652.96 | 21,085.00 | 20,652.96 | 20,794.25 | 2,079.43 | 40,330 |
| 2025-10-30 | 20,450.00 | 20,450.00 | 20,194.32 | 20,266.55 | 2,026.66 | 13,900 |
| 2025-10-29 | 20,318.00 | 20,350.00 | 20,219.00 | 20,324.89 | 2,032.49 | 4,790 |
| 2025-10-28 | 20,500.00 | 20,599.99 | 20,235.00 | 20,317.26 | 2,031.73 | 14,990 |
| 2025-10-27 | 20,157.00 | 20,275.00 | 20,053.00 | 20,148.54 | 2,014.85 | 6,740 |
| 2025-10-24 | 20,400.00 | 20,432.00 | 20,196.99 | 20,227.11 | 2,022.71 | 5,800 |
| 2025-10-23 | 20,695.00 | 20,695.00 | 20,250.00 | 20,534.40 | 2,053.44 | 13,200 |
| 2025-10-22 | 21,000.00 | 21,200.00 | 20,500.00 | 20,647.14 | 2,064.71 | 128,110 |
| 2025-10-21 | 22,877.00 | 23,000.00 | 22,790.00 | 22,885.47 | 2,288.55 | 77,510 |
| 2025-10-20 | 22,450.00 | 22,934.00 | 22,450.00 | 22,830.00 | 2,283.00 | 11,560 |
| 2025-10-17 | 21,980.28 | 22,056.00 | 21,722.02 | 22,056.00 | 2,205.60 | 480 |
| 2025-10-16 | 22,020.00 | 22,080.27 | 21,700.01 | 21,700.02 | 2,170.00 | 7,020 |
| 2025-10-15 | 22,450.00 | 22,450.00 | 22,217.10 | 22,224.82 | 2,222.48 | 1,570 |
| 2025-10-14 | 22,600.00 | 22,612.64 | 22,600.00 | 22,612.64 | 2,261.26 | 1,100 |
| 2025-10-13 | 22,708.00 | 22,708.00 | 22,500.00 | 22,550.43 | 2,255.04 | 22,150 |
| 2025-10-10 | 22,750.00 | 23,030.00 | 22,708.77 | 22,708.77 | 2,270.88 | 11,050 |
| 2025-10-09 | 22,556.28 | 22,743.00 | 22,552.00 | 22,715.00 | 2,271.50 | 25,140 |
| 2025-10-08 | 22,082.81 | 22,346.00 | 22,082.81 | 22,300.99 | 2,230.10 | 2,290 |
| 2025-10-07 | 21,680.00 | 21,900.26 | 21,680.00 | 21,900.26 | 2,190.03 | 10,700 |
| 2025-10-06 | 21,326.00 | 21,326.00 | 21,160.00 | 21,263.12 | 2,126.31 | 3,000 |
| 2025-10-03 | 21,231.00 | 21,231.01 | 21,090.00 | 21,194.48 | 2,119.45 | 3,590 |
| 2025-10-02 | 21,064.19 | 21,457.00 | 20,995.00 | 21,405.00 | 2,140.50 | 3,970 |
| 2025-10-01 | 21,307.00 | 21,623.00 | 21,307.00 | 21,502.40 | 2,150.24 | 31,630 |
| 2025-09-30 | 21,813.15 | 21,827.01 | 21,722.00 | 21,827.01 | 2,182.70 | 500 |
| 2025-09-29 | 22,260.00 | 22,260.00 | 22,079.00 | 22,079.00 | 2,207.90 | 5,540 |
| 2025-09-26 | 22,225.00 | 22,271.55 | 22,175.00 | 22,271.55 | 2,227.16 | 330 |
| 2025-09-25 | 22,351.00 | 22,400.00 | 22,325.00 | 22,365.00 | 2,236.50 | 680 |
| 2025-09-24 | 22,170.00 | 22,170.00 | 22,099.99 | 22,116.00 | 2,211.60 | 460 |
| 2025-09-23 | 22,266.22 | 22,266.22 | 22,220.00 | 22,266.22 | 2,226.62 | 1,000 |
| 2025-09-22 | 22,550.00 | 22,640.00 | 22,500.00 | 22,500.00 | 2,250.00 | 690 |
| 2025-09-19 | 22,475.00 | 22,550.00 | 22,466.00 | 22,510.00 | 2,251.00 | 2,870 |
| 2025-09-18 | 22,564.00 | 22,617.73 | 22,184.00 | 22,184.00 | 2,218.40 | 4,270 |
| 2025-09-17 | 22,100.01 | 22,529.00 | 22,100.01 | 22,481.00 | 2,248.10 | 1,900 |
| 2025-09-15 | 21,778.00 | 22,115.00 | 21,778.00 | 22,098.17 | 2,209.82 | 2,410 |
| 2025-09-12 | 22,200.00 | 22,200.00 | 21,845.00 | 21,845.00 | 2,184.50 | 4,400 |
| 2025-09-11 | 22,956.22 | 22,956.22 | 22,200.00 | 22,293.68 | 2,229.37 | 5,870 |
| 2025-09-10 | 23,428.00 | 23,428.00 | 23,300.01 | 23,300.01 | 2,330.00 | 2,210 |
| 2025-09-09 | 23,393.20 | 23,572.00 | 23,300.00 | 23,572.00 | 2,357.20 | 3,680 |
| 2025-09-08 | 23,270.00 | 23,325.49 | 23,138.00 | 23,138.00 | 2,313.80 | 40,390 |
| 2025-09-05 | 23,254.00 | 23,307.00 | 23,181.00 | 23,286.11 | 2,328.61 | 2,500 |
| 2025-09-04 | 23,300.00 | 23,541.00 | 23,300.00 | 23,539.00 | 2,353.90 | 5,870 |
| 2025-09-03 | 22,685.00 | 22,856.70 | 22,685.00 | 22,856.70 | 2,285.67 | 1,350 |
| 2025-09-02 | 22,680.00 | 22,680.00 | 22,680.00 | 22,680.00 | 2,268.00 | 70 |
| 2025-09-01 | 22,521.00 | 22,521.00 | 22,521.00 | 22,521.00 | 2,252.10 | 0 |
| 2025-08-29 | 22,499.06 | 22,521.00 | 22,440.03 | 22,521.00 | 2,252.10 | 1,920 |
| 2025-08-28 | 22,725.00 | 22,950.00 | 22,725.00 | 22,950.00 | 2,295.00 | 3,530 |
| 2025-08-27 | 22,866.00 | 22,866.00 | 22,758.11 | 22,806.50 | 2,280.65 | 1,220 |
| 2025-08-26 | 22,850.00 | 22,904.00 | 22,850.00 | 22,904.00 | 2,290.40 | 12,380 |
| 2025-08-25 | 22,870.00 | 22,888.00 | 22,870.00 | 22,888.00 | 2,288.80 | 740 |
| 2025-08-22 | 22,450.01 | 22,450.01 | 22,350.00 | 22,350.00 | 2,235.00 | 1,410 |
| 2025-08-21 | 22,558.00 | 22,558.00 | 22,470.00 | 22,470.00 | 2,247.00 | 390 |
| 2025-08-20 | 22,500.00 | 22,600.00 | 22,400.00 | 22,490.01 | 2,249.00 | 1,220 |
| 2025-08-19 | 22,448.35 | 22,847.35 | 22,448.35 | 22,819.74 | 2,281.97 | 1,730 |
| 2025-08-18 | 23,239.99 | 23,450.00 | 23,239.99 | 23,400.00 | 2,340.00 | 1,200 |
| 2025-08-15 | 23,105.18 | 23,259.98 | 23,105.18 | 23,240.00 | 2,324.00 | 710 |
| 2025-08-14 | 23,029.00 | 23,405.50 | 22,950.00 | 23,105.18 | 2,310.52 | 6,820 |
| 2025-08-13 | 22,758.00 | 22,800.00 | 22,732.88 | 22,800.00 | 2,280.00 | 1,250 |
| 2025-08-12 | 22,845.00 | 22,950.00 | 22,516.25 | 22,770.41 | 2,277.04 | 4,270 |
| 2025-08-11 | 22,450.00 | 22,805.00 | 22,450.00 | 22,757.09 | 2,275.71 | 17,860 |
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.