Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 84.310 | 84.380 | 82.350 | 83.160 | 83.160 | 42,278,102 |
| 2026-01-28 | 85.625 | 86.470 | 84.295 | 84.640 | 84.640 | 37,762,609 |
| 2026-01-27 | 85.275 | 85.600 | 83.880 | 85.580 | 85.580 | 37,790,832 |
| 2026-01-26 | 86.920 | 86.940 | 85.350 | 85.700 | 85.700 | 40,941,879 |
| 2026-01-23 | 83.430 | 86.300 | 83.280 | 86.120 | 86.120 | 64,520,379 |
| 2026-01-22 | 85.020 | 85.100 | 82.980 | 83.540 | 83.540 | 69,113,297 |
| 2026-01-21 | 82.515 | 86.000 | 81.930 | 85.360 | 85.360 | 127,940,703 |
| 2026-01-20 | 88.970 | 89.900 | 87.020 | 87.260 | 87.260 | 109,729,695 |
| 2026-01-16 | 88.335 | 88.510 | 87.780 | 88.000 | 88.000 | 48,130,500 |
| 2026-01-15 | 89.020 | 89.890 | 87.820 | 88.050 | 88.050 | 36,945,059 |
| 2026-01-14 | 91.240 | 91.580 | 87.950 | 88.550 | 88.550 | 49,737,699 |
| 2026-01-13 | 89.440 | 91.150 | 89.070 | 90.320 | 90.320 | 45,221,102 |
| 2026-01-12 | 89.690 | 90.335 | 89.330 | 89.410 | 89.410 | 36,290,609 |
| 2026-01-09 | 90.030 | 90.050 | 88.320 | 89.460 | 89.460 | 55,579,520 |
| 2026-01-08 | 90.450 | 91.250 | 89.580 | 90.530 | 90.530 | 40,068,672 |
| 2026-01-07 | 91.555 | 92.419 | 90.060 | 90.730 | 90.730 | 36,525,738 |
| 2026-01-06 | 91.540 | 91.640 | 89.740 | 90.650 | 90.650 | 43,330,969 |
| 2026-01-05 | 90.920 | 92.630 | 90.840 | 91.460 | 91.460 | 39,183,320 |
| 2026-01-02 | 94.130 | 94.130 | 90.810 | 90.990 | 90.990 | 41,155,398 |
| 2025-12-31 | 93.600 | 94.305 | 93.200 | 93.760 | 93.760 | 23,495,189 |
| 2025-12-30 | 93.520 | 93.990 | 93.340 | 93.780 | 93.780 | 23,422,029 |
| 2025-12-29 | 93.990 | 94.970 | 93.625 | 94.150 | 94.150 | 24,493,740 |
| 2025-12-26 | 93.480 | 94.685 | 93.270 | 94.470 | 94.470 | 22,068,279 |
| 2025-12-24 | 93.110 | 93.680 | 92.665 | 93.640 | 93.640 | 12,427,900 |
| 2025-12-23 | 93.395 | 93.810 | 91.330 | 93.500 | 93.500 | 25,896,230 |
| 2025-12-22 | 94.710 | 94.710 | 92.910 | 93.230 | 93.230 | 39,484,770 |
| 2025-12-19 | 93.570 | 95.540 | 93.450 | 94.390 | 94.390 | 78,990,148 |
| 2025-12-18 | 95.020 | 95.810 | 93.590 | 94.000 | 94.000 | 37,244,727 |
| 2025-12-17 | 95.980 | 97.330 | 94.460 | 94.790 | 94.790 | 50,472,781 |
| 2025-12-16 | 93.880 | 94.930 | 93.320 | 94.570 | 94.570 | 34,264,992 |
| 2025-12-15 | 96.015 | 96.370 | 93.530 | 93.770 | 93.770 | 40,016,461 |
| 2025-12-12 | 95.500 | 96.920 | 94.650 | 95.190 | 95.190 | 49,323,121 |
| 2025-12-11 | 93.895 | 94.820 | 92.760 | 94.090 | 94.090 | 43,949,008 |
| 2025-12-10 | 96.735 | 96.970 | 92.350 | 92.710 | 92.710 | 74,129,273 |
| 2025-12-09 | 97.030 | 97.240 | 95.450 | 96.710 | 96.710 | 51,745,578 |
| 2025-12-08 | 99.870 | 99.890 | 95.300 | 96.790 | 96.790 | 100,906,305 |
| 2025-12-05 | 98.775 | 104.79 | 97.740 | 100.24 | 100.24 | 133,363,594 |
| 2025-12-04 | 103.57 | 103.80 | 101.77 | 103.22 | 103.22 | 51,779,141 |
| 2025-12-03 | 106.59 | 106.87 | 102.03 | 103.96 | 103.96 | 53,593,398 |
| 2025-12-02 | 109.21 | 109.73 | 107.52 | 109.35 | 109.35 | 25,762,980 |
| 2025-12-01 | 106.51 | 109.34 | 106.31 | 109.13 | 109.13 | 24,052,900 |
| 2025-11-28 | 106.44 | 107.94 | 106.24 | 107.58 | 107.58 | 15,011,400 |
| 2025-11-26 | 105.74 | 106.95 | 105.22 | 106.14 | 106.14 | 27,951,010 |
| 2025-11-25 | 106.12 | 106.30 | 103.82 | 104.40 | 104.40 | 35,122,559 |
| 2025-11-24 | 104.25 | 108.04 | 103.32 | 106.97 | 106.97 | 62,918,289 |
| 2025-11-21 | 105.13 | 106.53 | 103.81 | 104.31 | 104.31 | 41,232,688 |
| 2025-11-20 | 111.00 | 111.10 | 105.39 | 105.67 | 105.67 | 36,918,551 |
| 2025-11-19 | 113.00 | 113.34 | 108.61 | 110.00 | 110.00 | 31,868,090 |
| 2025-11-18 | 110.29 | 115.25 | 109.20 | 114.09 | 114.09 | 43,440,566 |
| 2025-11-17 | 110.75 | 111.85 | 109.55 | 110.29 | 110.29 | 26,082,730 |
| 2025-11-14 | 1,142.73 | 1,142.73 | 1,107.21 | 1,112.17 | 111.22 | 47,607,130 |
| 2025-11-13 | 1,158.50 | 1,167.33 | 1,145.69 | 1,154.23 | 115.42 | 40,143,590 |
| 2025-11-12 | 1,138.17 | 1,164.34 | 1,128.26 | 1,157.50 | 115.75 | 39,220,570 |
| 2025-11-11 | 1,117.60 | 1,139.22 | 1,112.80 | 1,136.44 | 113.64 | 27,965,940 |
| 2025-11-10 | 1,106.72 | 1,128.20 | 1,104.05 | 1,120.07 | 112.01 | 36,929,000 |
| 2025-11-07 | 1,094.18 | 1,108.22 | 1,087.50 | 1,103.66 | 110.37 | 44,125,340 |
| 2025-11-06 | 1,094.58 | 1,103.70 | 1,085.13 | 1,097.02 | 109.70 | 36,531,700 |
| 2025-11-05 | 1,085.00 | 1,100.85 | 1,073.37 | 1,098.46 | 109.85 | 35,539,170 |
| 2025-11-04 | 1,099.99 | 1,104.60 | 1,086.68 | 1,092.96 | 109.30 | 38,717,800 |
| 2025-11-03 | 1,133.24 | 1,133.50 | 1,075.15 | 1,100.09 | 110.01 | 58,634,389 |
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.