Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Communication Services · Historical Data
Daily NFLX OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-14 | $88.50 | $86.65 | $86.94 | — |
| 2026-05-13 | $88.62 | $86.28 | $87.56 | — |
| 2026-05-12 | $89.17 | $85.81 | $87.66 | — |
| 2026-05-11 | $87.34 | $85.10 | $85.45 | — |
| 2026-05-08 | $88.04 | $87.21 | $87.49 | — |
| 2026-05-07 | $89.40 | $88.13 | $88.25 | — |
| 2026-05-06 | $88.55 | $86.72 | $88.27 | — |
| 2026-05-05 | $91.28 | $87.57 | $87.89 | — |
| 2026-05-04 | $92.33 | $90.89 | $91.02 | — |
| 2026-05-01 | $94.70 | $91.90 | $92.06 | — |
| 2026-04-30 | $94.22 | $90.77 | $93.61 | — |
| 2026-04-29 | $92.86 | $90.86 | $92.12 | — |
| 2026-04-28 | $92.34 | $90.02 | $92.27 | — |
| 2026-04-27 | $92.84 | $91.30 | $91.37 | — |
| 2026-04-24 | $93.28 | $91.80 | $92.44 | — |
| 2026-04-23 | $94.64 | $92.07 | $92.82 | — |
| 2026-04-22 | $93.85 | $92.77 | $93.24 | — |
| 2026-04-21 | $94.65 | $92.37 | $92.58 | — |
| 2026-04-20 | $97.60 | $93.54 | $94.83 | — |
| 2026-04-17 | $98.74 | $95.10 | $97.31 | — |
| 2026-04-16 | $108.95 | $106.62 | $107.79 | — |
| 2026-04-15 | $107.85 | $105.04 | $107.71 | — |
| 2026-04-14 | $106.57 | $103.04 | $106.28 | — |
| 2026-04-13 | $103.67 | $102.06 | $103.16 | — |
| 2026-04-10 | $103.08 | $101.46 | $103.01 | — |
| 2026-04-09 | $102.34 | $99.08 | $102.05 | — |
| 2026-04-08 | $100.40 | $97.44 | $99.39 | — |
| 2026-04-07 | $99.88 | $98.25 | $98.82 | — |
| 2026-04-06 | $102.69 | $97.97 | $98.93 | — |
| 2026-04-02 | $98.71 | $95.17 | $98.66 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The NFLX Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the NFLX chart with the MAX timeframe.
TECHi shows 1 year of daily NFLX bars by default; the underlying provider feed reaches back to Netflix Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
