Netflix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,114.46 | 1,147.88 | 1,106.30 | 1,138.44 | 113.84 | 39,978,690 |
| 2025-05-12 | 1,124.26 | 1,130.00 | 1,102.93 | 1,110.00 | 111.00 | 64,790,789 |
| 2025-05-09 | 1,147.10 | 1,151.00 | 1,133.22 | 1,140.22 | 114.02 | 25,696,330 |
| 2025-05-08 | 1,161.62 | 1,162.29 | 1,139.20 | 1,144.43 | 114.44 | 37,608,720 |
| 2025-05-07 | 1,139.18 | 1,164.00 | 1,138.00 | 1,155.41 | 115.54 | 43,523,940 |
| 2025-05-06 | 1,129.43 | 1,147.66 | 1,126.40 | 1,137.69 | 113.77 | 32,566,820 |
| 2025-05-05 | 1,114.80 | 1,144.02 | 1,107.01 | 1,134.06 | 113.41 | 56,623,169 |
| 2025-05-02 | 1,136.66 | 1,159.44 | 1,133.32 | 1,156.49 | 115.65 | 37,742,820 |
| 2025-05-01 | 1,122.52 | 1,142.42 | 1,111.83 | 1,133.47 | 113.35 | 34,994,970 |
| 2025-04-30 | 1,112.65 | 1,133.20 | 1,101.11 | 1,131.72 | 113.17 | 42,666,760 |
| 2025-04-29 | 1,103.92 | 1,127.81 | 1,095.48 | 1,125.64 | 112.56 | 37,773,290 |
| 2025-04-28 | 1,100.00 | 1,114.00 | 1,082.62 | 1,110.38 | 111.04 | 38,310,880 |
| 2025-04-25 | 1,097.04 | 1,106.80 | 1,091.00 | 1,101.53 | 110.15 | 39,500,080 |
| 2025-04-24 | 1,048.00 | 1,101.00 | 1,047.02 | 1,096.87 | 109.69 | 63,818,959 |
| 2025-04-23 | 1,047.23 | 1,061.25 | 1,032.00 | 1,049.59 | 104.96 | 64,718,759 |
| 2025-04-22 | 1,005.30 | 1,064.97 | 1,004.52 | 1,040.34 | 104.03 | 93,688,729 |
| 2025-04-21 | 984.40 | 1,019.00 | 973.05 | 987.91 | 98.791 | 97,757,469 |
| 2025-04-17 | 969.00 | 984.70 | 956.00 | 973.03 | 97.303 | 88,937,349 |
| 2025-04-16 | 976.28 | 981.21 | 949.17 | 961.63 | 96.163 | 60,661,129 |
| 2025-04-15 | 950.00 | 993.45 | 948.00 | 976.28 | 97.628 | 77,119,809 |
| 2025-04-14 | 932.70 | 948.98 | 919.50 | 931.28 | 93.128 | 40,358,950 |
| 2025-04-11 | 920.00 | 944.86 | 906.68 | 918.29 | 91.829 | 40,736,380 |
| 2025-04-10 | 931.94 | 941.24 | 894.00 | 921.17 | 92.117 | 51,297,549 |
| 2025-04-09 | 855.93 | 951.43 | 854.40 | 945.47 | 94.547 | 74,979,739 |
| 2025-04-08 | 912.44 | 922.42 | 857.70 | 870.40 | 87.040 | 56,253,819 |
| 2025-04-07 | 827.85 | 906.74 | 821.10 | 867.83 | 86.783 | 66,568,229 |
| 2025-04-04 | 896.50 | 906.63 | 853.87 | 855.86 | 85.586 | 67,988,059 |
| 2025-04-03 | 901.80 | 946.59 | 900.47 | 917.05 | 91.705 | 58,646,219 |
| 2025-04-02 | 923.00 | 949.55 | 916.11 | 935.52 | 93.552 | 32,568,860 |
| 2025-04-01 | 927.50 | 932.29 | 911.50 | 928.38 | 92.838 | 35,199,560 |
| 2025-03-31 | 920.53 | 934.48 | 900.59 | 932.53 | 93.253 | 46,340,750 |
| 2025-03-28 | 972.00 | 974.98 | 929.23 | 933.85 | 93.385 | 44,227,170 |
| 2025-03-27 | 974.22 | 989.00 | 966.37 | 976.72 | 97.672 | 30,472,370 |
| 2025-03-26 | 993.81 | 996.79 | 966.32 | 970.65 | 97.065 | 35,347,070 |
| 2025-03-25 | 978.18 | 998.70 | 977.11 | 997.28 | 99.728 | 37,822,450 |
| 2025-03-24 | 969.67 | 977.00 | 951.55 | 971.99 | 97.199 | 46,778,710 |
| 2025-03-21 | 941.64 | 963.65 | 940.95 | 960.29 | 96.029 | 59,054,289 |
| 2025-03-20 | 950.01 | 967.00 | 945.50 | 950.84 | 95.084 | 44,663,050 |
| 2025-03-19 | 935.77 | 968.00 | 924.00 | 959.49 | 95.949 | 66,623,609 |
| 2025-03-18 | 940.00 | 948.25 | 916.30 | 929.98 | 92.998 | 60,093,999 |
| 2025-03-17 | 939.95 | 967.63 | 934.42 | 950.02 | 95.002 | 75,431,459 |
| 2025-03-14 | 901.46 | 919.63 | 901.00 | 918.00 | 91.800 | 52,006,839 |
| 2025-03-13 | 913.00 | 921.89 | 887.51 | 890.17 | 89.017 | 50,016,980 |
| 2025-03-12 | 914.60 | 927.18 | 901.00 | 919.68 | 91.968 | 68,658,369 |
| 2025-03-11 | 867.41 | 910.68 | 866.00 | 895.10 | 89.510 | 73,989,339 |
| 2025-03-10 | 875.07 | 881.27 | 854.50 | 866.68 | 86.668 | 69,953,089 |
| 2025-03-07 | 897.64 | 904.89 | 858.07 | 891.11 | 89.111 | 77,374,879 |
| 2025-03-06 | 972.99 | 973.69 | 899.00 | 906.36 | 90.636 | 78,525,599 |
| 2025-03-05 | 973.62 | 995.60 | 969.48 | 990.92 | 99.092 | 38,079,350 |
| 2025-03-04 | 971.61 | 986.31 | 948.21 | 972.58 | 97.258 | 43,928,140 |
| 2025-03-03 | 983.00 | 994.93 | 964.81 | 973.70 | 97.370 | 39,074,470 |
| 2025-02-28 | 969.56 | 982.27 | 958.17 | 980.56 | 98.056 | 47,174,090 |
| 2025-02-27 | 995.00 | 1,000.73 | 961.83 | 963.07 | 96.307 | 37,665,660 |
| 2025-02-26 | 977.60 | 1,000.89 | 976.90 | 990.06 | 99.006 | 33,972,050 |
| 2025-02-25 | 989.40 | 994.40 | 955.00 | 977.24 | 97.724 | 47,383,040 |
| 2025-02-24 | 1,008.00 | 1,015.17 | 984.48 | 988.47 | 98.847 | 44,262,270 |
| 2025-02-21 | 1,029.42 | 1,032.38 | 999.39 | 1,003.15 | 100.32 | 37,387,100 |
| 2025-02-20 | 1,042.00 | 1,045.00 | 1,015.59 | 1,024.54 | 102.45 | 31,118,310 |
| 2025-02-19 | 1,035.18 | 1,045.00 | 1,024.51 | 1,043.33 | 104.33 | 26,000,480 |
| 2025-02-18 | 1,060.00 | 1,062.00 | 1,023.75 | 1,035.85 | 103.59 | 42,293,390 |
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.