Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,105.39 | 1,134.88 | 1,101.98 | 1,118.86 | 111.89 | 68,664,999 |
| 2025-10-30 | 1,094.40 | 1,106.16 | 1,088.11 | 1,089.00 | 108.90 | 41,580,990 |
| 2025-10-29 | 1,099.84 | 1,108.55 | 1,096.00 | 1,100.41 | 110.04 | 33,994,870 |
| 2025-10-28 | 1,094.00 | 1,116.98 | 1,093.01 | 1,102.50 | 110.25 | 40,209,010 |
| 2025-10-27 | 1,100.67 | 1,102.28 | 1,087.30 | 1,094.56 | 109.46 | 46,911,140 |
| 2025-10-24 | 1,111.00 | 1,114.51 | 1,094.41 | 1,094.69 | 109.47 | 60,280,249 |
| 2025-10-23 | 1,126.90 | 1,127.83 | 1,099.73 | 1,113.59 | 111.36 | 68,497,219 |
| 2025-10-22 | 1,142.90 | 1,157.60 | 1,112.51 | 1,116.37 | 111.64 | 147,890,309 |
| 2025-10-21 | 1,242.83 | 1,248.60 | 1,231.76 | 1,241.35 | 124.14 | 65,082,339 |
| 2025-10-20 | 1,207.88 | 1,247.76 | 1,206.90 | 1,238.56 | 123.86 | 39,862,350 |
| 2025-10-17 | 1,183.60 | 1,203.12 | 1,178.95 | 1,199.36 | 119.94 | 29,571,010 |
| 2025-10-16 | 1,212.15 | 1,216.71 | 1,176.00 | 1,183.59 | 118.36 | 28,326,190 |
| 2025-10-15 | 1,213.01 | 1,219.62 | 1,201.61 | 1,203.29 | 120.33 | 20,251,940 |
| 2025-10-14 | 1,214.75 | 1,224.29 | 1,203.10 | 1,215.35 | 121.54 | 23,624,460 |
| 2025-10-13 | 1,221.35 | 1,231.12 | 1,206.81 | 1,219.03 | 121.90 | 24,607,830 |
| 2025-10-10 | 1,229.00 | 1,247.00 | 1,219.10 | 1,220.08 | 122.01 | 42,797,760 |
| 2025-10-09 | 1,214.25 | 1,237.50 | 1,211.82 | 1,231.07 | 123.11 | 28,240,770 |
| 2025-10-08 | 1,197.11 | 1,217.39 | 1,192.00 | 1,214.25 | 121.43 | 28,513,530 |
| 2025-10-07 | 1,177.79 | 1,201.37 | 1,177.46 | 1,191.06 | 119.11 | 33,090,940 |
| 2025-10-06 | 1,160.37 | 1,163.58 | 1,145.45 | 1,163.31 | 116.33 | 29,685,960 |
| 2025-10-03 | 1,165.00 | 1,168.00 | 1,143.22 | 1,153.32 | 115.33 | 31,373,650 |
| 2025-10-02 | 1,161.50 | 1,163.33 | 1,134.00 | 1,162.53 | 116.25 | 46,854,670 |
| 2025-10-01 | 1,175.49 | 1,179.14 | 1,163.21 | 1,170.90 | 117.09 | 41,102,210 |
| 2025-09-30 | 1,206.41 | 1,208.50 | 1,178.00 | 1,198.92 | 119.89 | 38,303,040 |
| 2025-09-29 | 1,205.00 | 1,224.49 | 1,187.54 | 1,206.41 | 120.64 | 30,331,740 |
| 2025-09-26 | 1,205.42 | 1,214.00 | 1,200.00 | 1,210.61 | 121.06 | 19,449,570 |
| 2025-09-25 | 1,203.09 | 1,216.84 | 1,191.51 | 1,208.24 | 120.82 | 19,977,830 |
| 2025-09-24 | 1,218.61 | 1,221.50 | 1,194.20 | 1,203.95 | 120.40 | 27,731,270 |
| 2025-09-23 | 1,227.33 | 1,227.79 | 1,208.47 | 1,218.47 | 121.85 | 24,991,460 |
| 2025-09-22 | 1,221.90 | 1,229.76 | 1,214.24 | 1,227.37 | 122.74 | 25,468,140 |
| 2025-09-19 | 1,218.62 | 1,229.95 | 1,208.10 | 1,226.97 | 122.70 | 49,475,900 |
| 2025-09-18 | 1,220.82 | 1,233.00 | 1,205.50 | 1,207.78 | 120.78 | 31,691,050 |
| 2025-09-17 | 1,221.02 | 1,233.93 | 1,206.61 | 1,228.50 | 122.85 | 34,597,960 |
| 2025-09-16 | 1,205.64 | 1,209.00 | 1,197.28 | 1,200.51 | 120.05 | 24,046,860 |
| 2025-09-15 | 1,188.40 | 1,207.24 | 1,173.21 | 1,202.26 | 120.23 | 29,092,770 |
| 2025-09-12 | 1,203.06 | 1,211.78 | 1,182.40 | 1,188.44 | 118.84 | 37,849,440 |
| 2025-09-11 | 1,251.00 | 1,253.45 | 1,192.00 | 1,203.50 | 120.35 | 56,822,859 |
| 2025-09-10 | 1,263.98 | 1,267.00 | 1,246.36 | 1,247.71 | 124.77 | 27,010,150 |
| 2025-09-09 | 1,246.67 | 1,265.72 | 1,246.67 | 1,263.25 | 126.33 | 22,196,550 |
| 2025-09-08 | 1,248.54 | 1,252.04 | 1,232.00 | 1,244.76 | 124.48 | 19,150,530 |
| 2025-09-05 | 1,260.00 | 1,267.10 | 1,239.02 | 1,243.82 | 124.38 | 23,796,730 |
| 2025-09-04 | 1,223.20 | 1,257.48 | 1,223.09 | 1,257.48 | 125.75 | 30,235,060 |
| 2025-09-03 | 1,205.14 | 1,227.00 | 1,203.38 | 1,226.18 | 122.62 | 24,714,950 |
| 2025-09-02 | 1,197.00 | 1,215.40 | 1,182.80 | 1,214.11 | 121.41 | 23,032,690 |
| 2025-08-29 | 1,227.97 | 1,228.79 | 1,201.15 | 1,208.25 | 120.83 | 32,098,170 |
| 2025-08-28 | 1,222.79 | 1,237.89 | 1,214.27 | 1,231.45 | 123.15 | 19,503,360 |
| 2025-08-27 | 1,223.61 | 1,229.21 | 1,213.00 | 1,223.50 | 122.35 | 16,645,260 |
| 2025-08-26 | 1,220.21 | 1,231.50 | 1,212.20 | 1,226.09 | 122.61 | 19,857,140 |
| 2025-08-25 | 1,201.65 | 1,233.80 | 1,199.00 | 1,218.07 | 121.81 | 28,120,360 |
| 2025-08-22 | 1,208.88 | 1,213.62 | 1,198.23 | 1,204.65 | 120.47 | 31,281,330 |
| 2025-08-21 | 1,211.43 | 1,221.40 | 1,197.64 | 1,206.21 | 120.62 | 20,471,780 |
| 2025-08-20 | 1,218.00 | 1,223.00 | 1,193.31 | 1,213.86 | 121.39 | 24,343,980 |
| 2025-08-19 | 1,240.20 | 1,241.00 | 1,192.79 | 1,214.15 | 121.42 | 37,077,310 |
| 2025-08-18 | 1,235.63 | 1,251.16 | 1,235.45 | 1,245.09 | 124.51 | 21,110,870 |
| 2025-08-15 | 1,234.04 | 1,246.94 | 1,227.88 | 1,238.95 | 123.90 | 27,678,040 |
| 2025-08-14 | 1,209.89 | 1,244.09 | 1,207.03 | 1,230.56 | 123.06 | 39,046,680 |
| 2025-08-13 | 1,234.00 | 1,237.12 | 1,203.00 | 1,204.44 | 120.44 | 27,623,550 |
| 2025-08-12 | 1,225.00 | 1,231.99 | 1,206.51 | 1,225.28 | 122.53 | 22,826,270 |
| 2025-08-11 | 1,214.01 | 1,223.07 | 1,201.93 | 1,218.31 | 121.83 | 24,556,480 |
| 2025-08-08 | 1,183.19 | 1,214.11 | 1,180.37 | 1,211.64 | 121.16 | 38,166,890 |
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.