Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 22,450.00 | 22,805.00 | 22,450.00 | 22,757.09 | 2,275.71 | 17,860 |
| 2025-08-08 | 22,387.00 | 22,565.00 | 22,270.00 | 22,548.18 | 2,254.82 | 3,510 |
| 2025-08-07 | 22,059.12 | 22,059.12 | 21,875.00 | 21,961.68 | 2,196.17 | 6,820 |
| 2025-08-06 | 21,716.00 | 21,951.00 | 21,640.00 | 21,926.29 | 2,192.63 | 4,870 |
| 2025-08-05 | 22,086.40 | 22,086.40 | 21,446.00 | 21,454.25 | 2,145.43 | 2,260 |
| 2025-08-04 | 22,061.71 | 22,099.00 | 21,959.00 | 22,099.00 | 2,209.90 | 3,520 |
| 2025-08-01 | 22,110.00 | 22,160.00 | 21,878.49 | 21,878.49 | 2,187.85 | 4,450 |
| 2025-07-31 | 22,218.00 | 22,218.00 | 22,015.00 | 22,026.00 | 2,202.60 | 1,770 |
| 2025-07-30 | 22,120.00 | 22,180.00 | 22,063.00 | 22,180.00 | 2,218.00 | 11,920 |
| 2025-07-29 | 22,040.00 | 22,040.00 | 21,882.85 | 21,917.00 | 2,191.70 | 3,800 |
| 2025-07-28 | 22,030.60 | 22,172.23 | 21,914.87 | 21,930.96 | 2,193.10 | 2,150 |
| 2025-07-25 | 21,949.99 | 21,980.00 | 21,921.00 | 21,921.00 | 2,192.10 | 10,110 |
| 2025-07-24 | 21,650.00 | 21,920.00 | 21,650.00 | 21,876.73 | 2,187.67 | 5,990 |
| 2025-07-23 | 22,225.01 | 22,225.01 | 21,801.00 | 21,801.00 | 2,180.10 | 2,560 |
| 2025-07-22 | 23,023.93 | 23,023.93 | 22,225.00 | 22,225.00 | 2,222.50 | 6,780 |
| 2025-07-21 | 22,501.34 | 23,050.00 | 22,468.00 | 23,000.00 | 2,300.00 | 20,920 |
| 2025-07-18 | 22,988.71 | 22,988.71 | 22,500.01 | 22,624.20 | 2,262.42 | 21,310 |
| 2025-07-17 | 23,540.00 | 23,955.47 | 23,540.00 | 23,939.86 | 2,393.99 | 35,810 |
| 2025-07-16 | 23,722.01 | 23,735.00 | 23,500.00 | 23,520.00 | 2,352.00 | 9,400 |
| 2025-07-15 | 23,698.00 | 23,808.16 | 23,690.00 | 23,808.16 | 2,380.82 | 940 |
| 2025-07-14 | 23,661.02 | 23,742.00 | 23,661.02 | 23,720.00 | 2,372.00 | 3,410 |
| 2025-07-11 | 23,335.71 | 23,400.00 | 23,000.01 | 23,000.01 | 2,300.00 | 4,520 |
| 2025-07-10 | 23,950.00 | 23,950.00 | 23,335.71 | 23,335.71 | 2,333.57 | 3,890 |
| 2025-07-09 | 23,590.00 | 23,857.00 | 23,590.00 | 23,710.00 | 2,371.00 | 800 |
| 2025-07-08 | 24,030.00 | 24,030.00 | 23,565.00 | 23,565.00 | 2,356.50 | 940 |
| 2025-07-07 | 24,147.93 | 24,147.93 | 23,965.29 | 24,106.00 | 2,410.60 | 7,270 |
| 2025-07-04 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | 2,400.00 | 0 |
| 2025-07-03 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | 2,400.00 | 240 |
| 2025-07-02 | 24,200.00 | 24,200.00 | 23,850.00 | 23,969.08 | 2,396.91 | 2,620 |
| 2025-07-01 | 25,000.00 | 25,000.00 | 24,050.01 | 24,280.00 | 2,428.00 | 9,130 |
| 2025-06-30 | 24,951.42 | 25,091.87 | 24,951.42 | 25,090.00 | 2,509.00 | 840 |
| 2025-06-27 | 24,699.99 | 24,984.54 | 24,683.00 | 24,871.11 | 2,487.11 | 18,780 |
| 2025-06-26 | 24,425.24 | 24,425.24 | 24,425.24 | 24,425.24 | 2,442.52 | 580 |
| 2025-06-25 | 24,450.01 | 24,450.01 | 24,150.00 | 24,150.00 | 2,415.00 | 580 |
| 2025-06-24 | 24,100.00 | 24,270.00 | 24,100.00 | 24,260.00 | 2,426.00 | 2,810 |
| 2025-06-23 | 23,800.00 | 23,900.00 | 23,700.42 | 23,860.01 | 2,386.00 | 7,930 |
| 2025-06-20 | 23,398.08 | 23,630.72 | 23,398.08 | 23,586.47 | 2,358.65 | 27,010 |
| 2025-06-19 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 2,330.00 | 130 |
| 2025-06-18 | 23,250.00 | 23,300.01 | 23,250.00 | 23,300.00 | 2,330.00 | 310 |
| 2025-06-17 | 23,167.56 | 23,250.00 | 23,167.56 | 23,250.00 | 2,325.00 | 7,450 |
| 2025-06-16 | 22,943.00 | 23,100.00 | 22,943.00 | 23,100.00 | 2,310.00 | 290 |
| 2025-06-13 | 22,991.00 | 22,991.00 | 22,943.00 | 22,943.00 | 2,294.30 | 4,400 |
| 2025-06-12 | 23,108.37 | 23,108.37 | 23,001.16 | 23,001.16 | 2,300.12 | 1,050 |
| 2025-06-11 | 23,014.60 | 23,138.69 | 23,014.60 | 23,045.00 | 2,304.50 | 470 |
| 2025-06-10 | 22,858.00 | 22,900.00 | 22,517.00 | 22,900.00 | 2,290.00 | 11,130 |
| 2025-06-09 | 23,525.64 | 23,525.64 | 23,525.64 | 23,525.64 | 2,352.56 | 3,860 |
| 2025-06-06 | 23,910.00 | 23,910.00 | 23,700.00 | 23,779.00 | 2,377.90 | 4,090 |
| 2025-06-05 | 23,970.00 | 23,970.00 | 23,970.00 | 23,970.00 | 2,397.00 | 350 |
| 2025-06-04 | 23,650.00 | 23,833.00 | 23,650.00 | 23,795.14 | 2,379.51 | 12,510 |
| 2025-06-03 | 23,480.26 | 23,530.00 | 23,395.00 | 23,462.00 | 2,346.20 | 1,540 |
| 2025-06-02 | 23,125.00 | 23,390.00 | 23,125.00 | 23,390.00 | 2,339.00 | 170 |
| 2025-05-30 | 22,974.13 | 23,442.51 | 22,974.13 | 23,378.29 | 2,337.83 | 3,100 |
| 2025-05-29 | 23,017.57 | 23,017.57 | 22,757.98 | 22,757.98 | 2,275.80 | 77,180 |
| 2025-05-28 | 23,503.00 | 23,550.00 | 23,503.00 | 23,550.00 | 2,355.00 | 1,080 |
| 2025-05-27 | 22,764.13 | 23,270.00 | 22,764.13 | 23,264.76 | 2,326.48 | 27,840 |
| 2025-05-26 | 22,878.53 | 22,878.53 | 22,878.53 | 22,878.53 | 2,287.85 | 530 |
| 2025-05-23 | 22,869.00 | 22,900.00 | 22,847.00 | 22,878.53 | 2,287.85 | 1,980 |
| 2025-05-22 | 23,006.69 | 23,108.88 | 22,997.41 | 23,108.71 | 2,310.87 | 4,020 |
| 2025-05-21 | 23,288.00 | 23,399.49 | 23,126.02 | 23,126.02 | 2,312.60 | 15,530 |
| 2025-05-20 | 22,883.00 | 22,883.00 | 22,883.00 | 22,883.00 | 2,288.30 | 170 |
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.