Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 22,955.00 | 22,955.00 | 22,925.40 | 22,927.00 | 2,292.70 | 1,870 |
| 2025-05-16 | 23,299.99 | 23,299.99 | 23,220.00 | 23,257.92 | 2,325.79 | 2,160 |
| 2025-05-15 | 23,099.00 | 23,099.00 | 22,806.50 | 22,806.50 | 2,280.65 | 360 |
| 2025-05-14 | 22,229.31 | 22,250.00 | 22,130.00 | 22,130.00 | 2,213.00 | 7,230 |
| 2025-05-13 | 22,006.29 | 22,222.00 | 22,006.29 | 22,080.00 | 2,208.00 | 3,320 |
| 2025-05-12 | 21,800.00 | 21,835.46 | 21,720.00 | 21,720.00 | 2,172.00 | 2,250 |
| 2025-05-09 | 22,291.00 | 22,291.00 | 22,240.00 | 22,240.00 | 2,224.00 | 270 |
| 2025-05-08 | 22,490.00 | 22,490.00 | 22,490.00 | 22,490.00 | 2,249.00 | 420 |
| 2025-05-07 | 22,421.99 | 22,728.07 | 22,421.99 | 22,724.02 | 2,272.40 | 23,530 |
| 2025-05-06 | 22,500.00 | 22,541.45 | 22,421.91 | 22,421.91 | 2,242.19 | 25,890 |
| 2025-05-05 | 22,456.00 | 22,456.00 | 22,363.00 | 22,416.00 | 2,241.60 | 4,360 |
| 2025-05-02 | 22,550.00 | 22,620.16 | 22,550.00 | 22,620.16 | 2,262.02 | 2,540 |
| 2025-04-30 | 21,910.00 | 22,061.73 | 21,910.00 | 21,942.06 | 2,194.21 | 1,750 |
| 2025-04-29 | 21,635.78 | 22,006.86 | 21,635.78 | 21,933.00 | 2,193.30 | 2,330 |
| 2025-04-28 | 21,192.00 | 21,710.00 | 21,192.00 | 21,710.00 | 2,171.00 | 28,340 |
| 2025-04-25 | 21,435.93 | 21,465.00 | 21,435.93 | 21,465.00 | 2,146.50 | 580 |
| 2025-04-24 | 20,820.00 | 21,509.37 | 20,820.00 | 21,509.37 | 2,150.94 | 8,710 |
| 2025-04-23 | 20,319.96 | 20,800.00 | 20,319.96 | 20,552.50 | 2,055.25 | 16,460 |
| 2025-04-22 | 19,893.00 | 20,781.00 | 19,893.00 | 20,470.00 | 2,047.00 | 17,340 |
| 2025-04-21 | 19,949.99 | 19,949.99 | 19,292.00 | 19,600.01 | 1,960.00 | 24,020 |
| 2025-04-16 | 19,410.00 | 19,610.00 | 19,050.00 | 19,050.00 | 1,905.00 | 7,720 |
| 2025-04-15 | 19,590.00 | 19,875.00 | 19,544.38 | 19,676.64 | 1,967.66 | 11,120 |
| 2025-04-14 | 18,900.00 | 18,916.87 | 18,680.00 | 18,847.95 | 1,884.80 | 3,970 |
| 2025-04-11 | 18,700.00 | 18,833.00 | 18,561.35 | 18,692.98 | 1,869.30 | 1,910 |
| 2025-04-10 | 19,075.00 | 19,149.00 | 18,510.00 | 18,964.11 | 1,896.41 | 2,160 |
| 2025-04-09 | 18,118.00 | 19,160.00 | 18,118.00 | 19,081.54 | 1,908.15 | 10,120 |
| 2025-04-08 | 18,630.00 | 18,860.00 | 18,249.91 | 18,332.00 | 1,833.20 | 2,330 |
| 2025-04-07 | 17,500.00 | 18,334.00 | 17,500.00 | 17,893.11 | 1,789.31 | 1,460 |
| 2025-04-04 | 18,022.00 | 18,022.00 | 17,600.00 | 17,600.01 | 1,760.00 | 33,150 |
| 2025-04-03 | 18,550.00 | 18,670.00 | 17,980.95 | 18,293.35 | 1,829.34 | 6,860 |
| 2025-04-02 | 18,748.85 | 19,310.00 | 18,748.81 | 19,133.69 | 1,913.37 | 28,460 |
| 2025-04-01 | 18,790.81 | 18,813.00 | 18,650.01 | 18,730.28 | 1,873.03 | 41,850 |
| 2025-03-31 | 18,597.67 | 19,045.00 | 18,580.00 | 19,045.00 | 1,904.50 | 2,280 |
| 2025-03-28 | 19,257.00 | 19,257.00 | 18,827.26 | 19,053.23 | 1,905.32 | 700 |
| 2025-03-27 | 20,028.00 | 20,029.01 | 19,904.13 | 19,908.00 | 1,990.80 | 2,450 |
| 2025-03-26 | 20,023.31 | 20,023.31 | 19,555.00 | 19,555.00 | 1,955.50 | 4,570 |
| 2025-03-25 | 19,636.00 | 20,023.32 | 19,636.00 | 19,995.19 | 1,999.52 | 3,270 |
| 2025-03-24 | 19,253.80 | 19,470.00 | 19,200.00 | 19,470.00 | 1,947.00 | 5,700 |
| 2025-03-21 | 19,140.21 | 19,415.00 | 19,140.21 | 19,415.00 | 1,941.50 | 370 |
| 2025-03-20 | 19,447.10 | 19,447.10 | 19,060.95 | 19,060.95 | 1,906.10 | 1,960 |
| 2025-03-19 | 19,197.00 | 19,283.34 | 19,135.18 | 19,216.35 | 1,921.64 | 6,330 |
| 2025-03-18 | 18,500.00 | 18,578.00 | 18,500.00 | 18,563.09 | 1,856.31 | 1,270 |
| 2025-03-14 | 17,988.88 | 18,300.00 | 17,988.88 | 18,300.00 | 1,830.00 | 960 |
| 2025-03-13 | 18,495.00 | 18,495.00 | 17,915.00 | 17,988.98 | 1,798.90 | 2,770 |
| 2025-03-12 | 18,612.00 | 18,616.23 | 18,612.00 | 18,616.23 | 1,861.62 | 15,270 |
| 2025-03-11 | 18,100.00 | 18,368.38 | 18,100.00 | 18,190.56 | 1,819.06 | 4,170 |
| 2025-03-10 | 17,491.50 | 17,650.00 | 17,422.00 | 17,502.00 | 1,750.20 | 32,050 |
| 2025-03-07 | 18,205.00 | 18,205.00 | 17,499.98 | 18,032.00 | 1,803.20 | 2,690 |
| 2025-03-06 | 19,495.00 | 19,524.00 | 18,314.00 | 18,314.00 | 1,831.40 | 9,880 |
| 2025-03-05 | 19,384.22 | 19,955.00 | 19,384.22 | 19,615.02 | 1,961.50 | 1,270 |
| 2025-03-04 | 20,007.50 | 20,385.00 | 20,007.50 | 20,385.00 | 2,038.50 | 10,840 |
| 2025-03-03 | 19,666.40 | 20,290.00 | 19,666.40 | 20,007.50 | 2,000.75 | 18,370 |
| 2025-02-28 | 19,860.00 | 20,100.00 | 19,860.00 | 20,100.00 | 2,010.00 | 240 |
| 2025-02-27 | 20,374.99 | 20,374.99 | 19,900.00 | 19,900.00 | 1,990.00 | 1,510 |
| 2025-02-26 | 20,100.00 | 20,150.00 | 20,100.00 | 20,150.00 | 2,015.00 | 330 |
| 2025-02-25 | 19,428.02 | 20,011.27 | 19,266.12 | 20,011.27 | 2,001.13 | 5,820 |
| 2025-02-24 | 20,350.02 | 20,502.00 | 20,350.01 | 20,502.00 | 2,050.20 | 1,470 |
| 2025-02-21 | 20,600.05 | 20,800.00 | 20,600.05 | 20,790.00 | 2,079.00 | 760 |
| 2025-02-20 | 21,115.00 | 21,115.00 | 20,769.00 | 20,769.00 | 2,076.90 | 600 |
| 2025-02-19 | 21,222.00 | 21,277.04 | 21,222.00 | 21,277.04 | 2,127.70 | 330 |
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.