Netflix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.570	69.360	67.670	68.890	68.890	45,029,100
2026-07-22	69.370	70.570	68.350	68.530	68.530	44,947,300
2026-07-21	67.420	68.750	66.730	68.670	68.670	56,565,800
2026-07-20	68.320	68.380	66.690	67.600	67.600	60,669,100
2026-07-17	65.480	69.490	65.080	68.950	68.950	142,029,200
2026-07-16	73.950	74.680	72.940	74.350	74.350	77,505,200
2026-07-15	73.790	75.060	73.130	73.680	73.680	32,854,300
2026-07-14	72.640	74.010	72.280	73.530	73.530	33,312,100
2026-07-13	73.900	75.450	73.710	73.830	73.830	35,101,800
2026-07-10	75.440	75.700	72.510	73.370	73.370	46,713,900
2026-07-09	74.300	75.550	74.020	75.470	75.470	36,305,700
2026-07-08	76.270	76.640	74.890	75.590	75.590	34,373,500
2026-07-07	77.880	78.190	76.100	76.180	76.180	33,257,300
2026-07-06	77.080	77.840	75.710	76.020	76.020	45,056,600
2026-07-02	75.090	78.440	74.910	77.650	77.650	55,456,500
2026-07-01	72.590	74.360	72.330	74.190	74.190	43,841,800
2026-06-30	73.590	73.750	71.000	71.400	71.400	49,240,900
2026-06-29	74.620	76.070	73.730	73.780	73.780	42,429,600
2026-06-26	71.690	75.200	71.530	73.810	73.810	74,990,300
2026-06-25	71.330	72.940	70.860	70.900	70.900	44,446,900
2026-06-24	72.690	73.450	71.630	71.840	71.840	48,001,500
2026-06-23	73.260	73.960	72.630	72.820	72.820	50,806,800
2026-06-22	76.140	77.090	71.810	72.880	72.880	82,203,300
2026-06-18	76.930	78.240	76.120	77.380	77.380	91,920,400
2026-06-17	78.100	78.450	76.760	76.960	76.960	50,338,800
2026-06-16	81.900	81.930	77.710	78.720	78.720	65,054,000
2026-06-15	80.620	81.710	80.460	81.670	81.670	36,430,800
2026-06-12	81.580	82.000	79.280	80.340	80.340	35,309,700
2026-06-11	81.870	82.100	80.090	81.270	81.270	33,417,600
2026-06-10	81.710	82.750	80.980	82.000	82.000	36,304,600
2026-06-09	82.130	82.340	81.340	81.410	81.410	34,787,200
2026-06-08	81.660	83.080	81.340	82.640	82.640	33,056,700
2026-06-05	82.330	82.750	81.000	82.180	82.180	43,474,100
2026-06-04	83.190	83.700	81.370	81.560	81.560	39,338,800
2026-06-03	82.910	83.310	81.100	81.520	81.520	36,714,700
2026-06-02	85.610	85.980	83.290	83.330	83.330	42,947,200
2026-06-01	85.730	87.230	85.320	85.850	85.850	32,747,200
2026-05-29	86.200	86.670	85.660	86.020	86.020	39,793,600
2026-05-28	86.900	87.040	85.590	86.360	86.360	38,803,800
2026-05-27	87.050	88.500	86.820	87.350	87.350	22,569,500
2026-05-26	88.400	88.730	87.250	87.680	87.680	24,014,500
2026-05-22	89.100	89.970	88.170	88.600	88.600	23,847,200
2026-05-21	88.030	90.370	87.520	89.300	89.300	28,613,900
2026-05-20	88.520	88.550	87.500	88.090	88.090	23,463,400
2026-05-19	90.140	91.480	88.690	89.330	89.330	34,545,700
2026-05-18	86.500	89.820	86.330	89.650	89.650	35,800,500
2026-05-15	87.690	89.490	86.690	87.020	87.020	32,335,700
2026-05-14	87.620	88.500	86.650	86.940	86.940	29,408,300
2026-05-13	86.570	88.620	86.280	87.560	87.560	30,823,500
2026-05-12	85.910	89.170	85.810	87.660	87.660	43,556,600
2026-05-11	86.530	87.340	85.100	85.450	85.450	40,556,500
2026-05-08	87.710	88.040	87.210	87.490	87.490	36,215,100
2026-05-07	88.200	89.400	88.130	88.250	88.250	30,627,600
2026-05-06	87.150	88.550	86.720	88.270	88.270	41,932,400
2026-05-05	91.180	91.280	87.570	87.890	87.890	51,961,300
2026-05-04	92.100	92.330	90.890	91.020	91.020	25,928,800
2026-05-01	94.420	94.700	91.900	92.060	92.060	30,406,900
2026-04-30	91.350	94.220	90.770	93.610	93.610	40,923,000
2026-04-29	91.230	92.860	90.860	92.120	92.120	26,122,100
2026-04-28	91.500	92.340	90.020	92.270	92.270	33,418,100

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-11-17	10:1
2015-07-15	7:1
2004-02-12	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.