Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,183.19 | 1,214.11 | 1,180.37 | 1,211.64 | 121.16 | 38,166,890 |
| 2025-08-07 | 1,181.76 | 1,191.22 | 1,168.20 | 1,180.37 | 118.04 | 26,283,210 |
| 2025-08-06 | 1,153.52 | 1,181.38 | 1,151.87 | 1,178.48 | 117.85 | 33,621,610 |
| 2025-08-05 | 1,171.00 | 1,171.71 | 1,144.71 | 1,147.87 | 114.79 | 26,607,350 |
| 2025-08-04 | 1,167.65 | 1,177.00 | 1,162.62 | 1,170.99 | 117.10 | 22,447,020 |
| 2025-08-01 | 1,163.01 | 1,178.51 | 1,152.85 | 1,158.60 | 115.86 | 38,909,500 |
| 2025-07-31 | 1,184.80 | 1,190.00 | 1,157.74 | 1,159.40 | 115.94 | 37,129,490 |
| 2025-07-30 | 1,168.55 | 1,184.85 | 1,166.10 | 1,184.20 | 118.42 | 29,227,310 |
| 2025-07-29 | 1,179.00 | 1,179.60 | 1,163.29 | 1,168.74 | 116.87 | 27,524,890 |
| 2025-07-28 | 1,181.20 | 1,197.79 | 1,168.53 | 1,174.60 | 117.46 | 34,469,580 |
| 2025-07-25 | 1,178.42 | 1,187.32 | 1,174.38 | 1,180.49 | 118.05 | 26,292,600 |
| 2025-07-24 | 1,177.80 | 1,183.50 | 1,162.66 | 1,180.76 | 118.08 | 38,455,700 |
| 2025-07-23 | 1,189.81 | 1,192.62 | 1,173.60 | 1,176.78 | 117.68 | 45,042,640 |
| 2025-07-22 | 1,230.38 | 1,232.37 | 1,187.50 | 1,190.08 | 119.01 | 50,629,699 |
| 2025-07-21 | 1,206.00 | 1,237.10 | 1,198.00 | 1,233.27 | 123.33 | 56,275,909 |
| 2025-07-18 | 1,241.96 | 1,246.50 | 1,201.01 | 1,209.24 | 120.92 | 106,933,099 |
| 2025-07-17 | 1,253.00 | 1,277.50 | 1,244.80 | 1,274.17 | 127.42 | 64,698,769 |
| 2025-07-16 | 1,261.71 | 1,271.00 | 1,249.82 | 1,250.31 | 125.03 | 32,270,220 |
| 2025-07-15 | 1,262.00 | 1,271.22 | 1,243.25 | 1,260.27 | 126.03 | 28,017,310 |
| 2025-07-14 | 1,244.91 | 1,270.49 | 1,240.00 | 1,261.95 | 126.20 | 27,810,480 |
| 2025-07-11 | 1,259.79 | 1,261.00 | 1,231.30 | 1,245.11 | 124.51 | 39,571,500 |
| 2025-07-10 | 1,285.50 | 1,289.60 | 1,246.01 | 1,250.59 | 125.06 | 42,364,940 |
| 2025-07-09 | 1,273.99 | 1,288.29 | 1,266.24 | 1,288.28 | 128.83 | 23,844,770 |
| 2025-07-08 | 1,290.90 | 1,293.25 | 1,260.00 | 1,275.31 | 127.53 | 32,925,250 |
| 2025-07-07 | 1,295.00 | 1,295.00 | 1,276.02 | 1,289.62 | 128.96 | 22,737,370 |
| 2025-07-03 | 1,292.00 | 1,302.26 | 1,279.76 | 1,297.18 | 129.72 | 20,062,240 |
| 2025-07-02 | 1,296.96 | 1,299.95 | 1,271.59 | 1,284.86 | 128.49 | 30,488,010 |
| 2025-07-01 | 1,338.23 | 1,338.77 | 1,282.22 | 1,293.60 | 129.36 | 49,935,670 |
| 2025-06-30 | 1,331.00 | 1,341.15 | 1,321.21 | 1,339.13 | 133.91 | 32,829,080 |
| 2025-06-27 | 1,306.88 | 1,331.35 | 1,301.00 | 1,323.12 | 132.31 | 40,708,570 |
| 2025-06-26 | 1,280.00 | 1,307.34 | 1,280.00 | 1,306.67 | 130.67 | 26,058,700 |
| 2025-06-25 | 1,286.84 | 1,298.00 | 1,273.81 | 1,275.25 | 127.53 | 21,465,100 |
| 2025-06-24 | 1,260.55 | 1,282.57 | 1,255.00 | 1,279.11 | 127.91 | 26,633,070 |
| 2025-06-23 | 1,238.03 | 1,254.84 | 1,215.01 | 1,253.54 | 125.35 | 26,673,180 |
| 2025-06-20 | 1,234.45 | 1,248.50 | 1,224.35 | 1,231.41 | 123.14 | 53,481,929 |
| 2025-06-18 | 1,229.99 | 1,242.00 | 1,220.50 | 1,222.29 | 122.23 | 22,810,470 |
| 2025-06-17 | 1,219.95 | 1,232.36 | 1,216.09 | 1,220.67 | 122.07 | 18,921,260 |
| 2025-06-16 | 1,212.20 | 1,226.25 | 1,212.20 | 1,225.35 | 122.54 | 21,127,970 |
| 2025-06-13 | 1,206.59 | 1,220.62 | 1,201.89 | 1,212.15 | 121.22 | 22,102,530 |
| 2025-06-12 | 1,222.59 | 1,230.00 | 1,211.97 | 1,215.03 | 121.50 | 20,846,020 |
| 2025-06-11 | 1,202.60 | 1,228.29 | 1,196.01 | 1,219.88 | 121.99 | 23,822,800 |
| 2025-06-10 | 1,227.52 | 1,227.52 | 1,180.61 | 1,203.62 | 120.36 | 44,544,470 |
| 2025-06-09 | 1,238.88 | 1,238.88 | 1,221.57 | 1,224.46 | 122.45 | 24,031,170 |
| 2025-06-06 | 1,259.41 | 1,260.00 | 1,235.55 | 1,241.48 | 124.15 | 25,569,560 |
| 2025-06-05 | 1,240.60 | 1,262.81 | 1,237.29 | 1,250.52 | 125.05 | 28,217,970 |
| 2025-06-04 | 1,220.74 | 1,242.56 | 1,219.88 | 1,239.66 | 123.97 | 23,593,810 |
| 2025-06-03 | 1,219.87 | 1,229.57 | 1,211.18 | 1,217.94 | 121.79 | 23,637,620 |
| 2025-06-02 | 1,201.20 | 1,219.40 | 1,196.25 | 1,218.98 | 121.90 | 22,942,160 |
| 2025-05-30 | 1,198.33 | 1,211.81 | 1,180.93 | 1,207.23 | 120.72 | 46,967,560 |
| 2025-05-29 | 1,208.00 | 1,209.00 | 1,176.28 | 1,184.86 | 118.49 | 33,030,790 |
| 2025-05-28 | 1,210.27 | 1,215.91 | 1,206.02 | 1,208.55 | 120.86 | 18,558,500 |
| 2025-05-27 | 1,195.33 | 1,211.77 | 1,193.09 | 1,211.57 | 121.16 | 29,204,690 |
| 2025-05-23 | 1,184.00 | 1,191.45 | 1,179.44 | 1,185.39 | 118.54 | 21,864,830 |
| 2025-05-22 | 1,192.40 | 1,198.75 | 1,187.21 | 1,187.97 | 118.80 | 18,615,880 |
| 2025-05-21 | 1,186.50 | 1,211.22 | 1,186.50 | 1,194.63 | 119.46 | 29,766,100 |
| 2025-05-20 | 1,186.79 | 1,193.00 | 1,179.02 | 1,192.02 | 119.20 | 21,330,660 |
| 2025-05-19 | 1,173.58 | 1,191.64 | 1,171.71 | 1,191.64 | 119.16 | 28,534,150 |
| 2025-05-16 | 1,193.14 | 1,196.50 | 1,179.39 | 1,191.53 | 119.15 | 46,983,530 |
| 2025-05-15 | 1,147.74 | 1,187.80 | 1,147.65 | 1,177.98 | 117.80 | 44,640,410 |
| 2025-05-14 | 1,129.60 | 1,152.90 | 1,128.40 | 1,150.99 | 115.10 | 39,101,470 |
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.