Netflix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	91.500	92.340	90.020	92.270	92.270	33,418,100
2026-04-27	92.050	92.840	91.300	91.370	91.370	29,707,400
2026-04-24	92.570	93.280	91.800	92.440	92.440	32,553,200
2026-04-23	94.060	94.640	92.070	92.820	92.820	36,851,700
2026-04-22	93.060	93.850	92.770	93.240	93.240	33,694,300
2026-04-21	94.000	94.650	92.370	92.580	92.580	61,962,300
2026-04-20	97.140	97.600	93.540	94.830	94.830	63,298,300
2026-04-17	96.370	98.740	95.100	97.310	97.310	125,958,700
2026-04-16	107.47	108.95	106.62	107.79	107.79	64,928,300
2026-04-15	105.98	107.85	105.04	107.71	107.71	38,023,700
2026-04-14	103.12	106.57	103.04	106.28	106.28	40,534,900
2026-04-13	103.03	103.67	102.06	103.16	103.16	26,042,800
2026-04-10	102.47	103.08	101.46	103.01	103.01	25,769,900
2026-04-09	99.630	102.34	99.080	102.05	102.05	35,087,800
2026-04-08	100.32	100.40	97.440	99.390	99.390	30,957,600
2026-04-07	98.550	99.880	98.250	98.820	98.820	25,016,700
2026-04-06	100.96	102.69	97.970	98.930	98.930	37,029,300
2026-04-02	95.270	98.710	95.170	98.660	98.660	37,068,000
2026-04-01	96.470	97.200	94.260	95.550	95.550	30,439,300
2026-03-31	93.030	96.260	93.030	96.150	96.150	54,270,000
2026-03-30	92.750	94.490	92.220	92.970	92.970	32,375,100
2026-03-27	94.570	95.580	92.740	93.430	93.430	44,590,700
2026-03-26	91.520	95.860	91.010	93.320	93.320	59,522,000
2026-03-25	91.710	92.520	91.240	92.280	92.280	29,545,600
2026-03-24	92.790	93.740	90.820	90.920	90.920	28,938,000
2026-03-23	92.040	93.980	91.860	93.380	93.380	34,315,900
2026-03-20	91.310	91.880	90.690	91.820	91.820	61,678,000
2026-03-19	94.310	95.750	90.780	91.740	91.740	40,169,300
2026-03-18	94.450	95.340	93.610	94.700	94.700	27,878,300
2026-03-17	95.300	96.340	94.010	94.360	94.360	26,434,500
2026-03-16	95.580	96.100	94.360	95.200	95.200	34,931,800
2026-03-13	94.640	95.680	94.240	95.310	95.310	29,876,700
2026-03-12	94.860	95.400	93.870	94.310	94.310	34,206,900
2026-03-11	97.410	98.000	94.690	94.890	94.890	33,962,900
2026-03-10	97.805	98.490	96.290	96.940	96.940	41,027,160
2026-03-09	97.700	98.940	96.580	98.320	98.320	48,589,008
2026-03-06	99.330	99.880	97.400	99.020	99.020	41,196,300
2026-03-05	98.500	100.19	98.100	99.170	99.170	53,403,000
2026-03-04	97.110	99.750	96.990	98.660	98.660	52,604,300
2026-03-03	96.010	98.460	95.330	97.700	97.700	59,149,000
2026-03-02	95.260	98.070	95.200	97.090	97.090	79,915,400
2026-02-27	94.300	96.750	90.580	96.240	96.240	200,767,000
2026-02-26	83.200	86.500	82.800	84.590	84.590	85,642,500
2026-02-25	79.430	83.120	79.250	82.700	82.700	69,319,300
2026-02-24	75.730	78.120	75.210	78.040	78.040	33,079,100
2026-02-23	77.790	77.830	75.010	76.020	76.020	38,363,000
2026-02-20	76.610	78.850	76.400	78.670	78.670	32,411,300
2026-02-19	77.750	78.700	76.590	77.000	77.000	30,139,200
2026-02-18	77.320	78.320	76.280	77.990	77.990	29,883,100
2026-02-17	76.920	77.870	75.300	77.000	77.000	35,961,500
2026-02-13	76.140	77.180	75.530	76.870	76.870	42,292,078
2026-02-12	79.110	79.150	75.230	75.860	75.860	73,516,070
2026-02-11	81.960	82.480	79.450	79.620	79.620	40,840,273
2026-02-10	82.715	84.660	82.090	82.210	82.210	43,595,793
2026-02-09	82.180	82.205	79.870	81.470	81.470	42,200,207
2026-02-06	81.020	82.485	80.650	82.200	82.200	46,154,059
2026-02-05	81.490	83.300	80.535	80.870	80.870	54,805,688
2026-02-04	79.990	81.435	79.225	80.160	80.160	48,963,238
2026-02-03	82.230	82.450	79.620	79.940	79.940	49,789,039
2026-02-02	83.530	85.270	82.720	82.760	82.760	41,445,246

← NewerPage 3 of 21 · 1,256 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.