We use analytics to improve your experience. Cookie policy
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.
1-year return
-19.57%
First close → last close
Range high
$134.12
Range low
$75.01
Realised vol (annualised)
33%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with -19.57% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 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 | — |
| 2026-04-01 | $97.20 | $94.26 | $95.55 | — |
| 2026-03-31 | $96.26 | $93.03 | $96.15 | — |
| 2026-03-30 | $94.49 | $92.22 | $92.97 | — |
| 2026-03-27 | $95.58 | $92.74 | $93.43 | — |
| 2026-03-26 | $95.86 | $91.01 | $93.32 | — |
| 2026-03-25 | $92.52 | $91.24 | $92.28 | — |
| 2026-03-24 | $93.74 | $90.82 | $90.92 | — |
| 2026-03-23 | $93.98 | $91.86 | $93.38 | — |
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.
