Skip to main content
Netflix, Inc. (BMV:NFLX)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,603.00
+12.52 (0.79%)
At close: Apr 28, 2026

Netflix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,608.001,615.991,588.011,590.481,590.48-1.13%8,065
Apr 24, 20261,609.521,620.001,598.011,608.661,608.66-0.55%22,801
Apr 23, 20261,635.991,640.001,605.001,617.611,617.61-0.08%8,798
Apr 22, 20261,612.641,627.091,608.001,618.961,618.960.76%24,757
Apr 21, 20261,641.001,641.001,605.271,606.681,606.68-2.26%29,985
Apr 20, 20261,680.001,686.001,620.031,643.781,643.78-2.55%18,475
Apr 17, 20261,672.011,700.091,635.001,686.801,686.80-9.10%54,729
Apr 16, 20261,850.021,880.001,847.971,855.591,855.59-0.02%50,585
Apr 15, 20261,836.001,859.001,822.481,856.031,856.031.08%34,067
Apr 14, 20261,780.001,840.001,780.001,836.121,836.122.93%14,643
Apr 13, 20261,779.001,795.001,770.001,783.841,783.840.27%1,996
Apr 10, 20261,774.001,782.001,754.011,779.021,779.020.47%2,283
Apr 9, 20261,722.541,776.991,721.821,770.641,770.642.28%6,028
Apr 8, 20261,748.001,748.001,711.001,731.201,731.20-0.96%12,678
Apr 7, 20261,751.471,771.101,741.311,748.061,748.06-0.37%6,284
Apr 6, 20261,760.001,803.001,737.161,754.491,754.492.65%32,898
Apr 1, 20261,711.671,730.001,685.001,709.191,709.19-0.64%104,133
Mar 31, 20261,673.591,725.301,673.591,720.281,720.282.28%3,140
Mar 30, 20261,679.531,706.981,679.531,682.001,682.00-0.63%18,263
Mar 27, 20261,714.991,714.991,677.001,692.591,692.591.41%23,822
Mar 26, 20261,629.061,700.001,626.231,669.111,669.111.95%3,114
Mar 25, 20261,626.011,641.001,618.951,637.251,637.250.88%1,365
Mar 24, 20261,669.991,670.001,620.001,623.031,623.03-2.56%3,825
Mar 23, 20261,635.341,668.791,630.201,665.741,665.741.56%4,333
Mar 20, 20261,630.001,644.131,625.701,640.201,640.200.66%17,115
Mar 19, 20261,686.001,710.001,614.881,629.491,629.49-3.69%6,737
Mar 18, 20261,670.001,691.991,664.621,691.991,691.991.84%5,902
Mar 17, 20261,677.001,694.991,661.001,661.481,661.48-2.47%2,267
Mar 13, 20261,689.001,710.001,680.011,703.541,703.541.13%1,872
Mar 12, 20261,675.001,697.991,670.011,684.481,684.480.36%17,221
Mar 11, 20261,698.081,714.001,670.011,678.491,678.49-1.65%22,674
Mar 10, 20261,717.001,724.001,680.021,706.621,706.62-1.73%12,651
Mar 9, 20261,760.011,760.011,715.961,736.581,736.58-1.74%164,581
Mar 6, 20261,761.791,780.001,731.291,767.251,767.250.52%31,904
Mar 5, 20261,739.591,767.001,732.031,758.091,758.091.56%13,638
Mar 4, 20261,721.191,756.001,712.071,731.011,731.010.07%8,163
Mar 3, 20261,655.281,738.001,655.281,729.841,729.842.41%31,964
Mar 2, 20261,648.891,695.991,648.881,689.091,689.092.09%18,042
Feb 27, 20261,603.001,669.301,560.011,654.531,654.5313.79%74,898
Feb 26, 20261,430.001,471.291,430.001,454.031,454.032.40%33,594
Feb 25, 20261,348.301,425.001,348.301,419.911,419.917.24%20,044
Feb 24, 20261,315.311,333.481,306.001,324.011,324.010.76%7,212
Feb 23, 20261,325.001,325.001,286.011,314.071,314.07-2.66%7,873
Feb 20, 20261,327.001,351.501,318.001,349.991,349.991.69%3,031
Feb 19, 20261,345.781,352.991,323.001,327.601,327.60-1.35%13,094
Feb 18, 20261,319.001,347.001,318.181,345.781,345.782.03%191,661
Feb 17, 20261,352.001,352.001,297.441,319.001,319.00-2.76%7,597
Feb 16, 20261,327.211,360.001,327.211,356.501,356.502.92%221
Feb 13, 20261,319.041,325.991,300.001,318.001,318.000.42%16,810
Feb 12, 20261,345.001,345.001,291.131,312.481,312.48-4.21%43,646
Feb 11, 20261,400.001,407.001,366.171,370.211,370.21-3.21%29,174
Feb 10, 20261,438.001,457.991,413.021,415.611,415.610.94%101,956
Feb 9, 20261,415.211,415.211,372.001,402.421,402.42-0.90%12,817
Feb 6, 20261,410.901,425.001,399.001,415.211,415.21-0.20%12,157
Feb 5, 20261,395.001,449.991,395.001,417.991,417.991.93%10,754
Feb 4, 20261,379.001,414.791,370.001,391.181,391.181.06%14,491
Feb 3, 20261,463.981,463.981,373.611,376.651,376.65-5.50%29,443
Jan 30, 20261,435.011,457.711,435.011,456.701,456.701.83%6,331
Jan 29, 20261,469.001,469.001,422.011,430.501,430.50-1.86%15,087
Jan 28, 20261,473.401,489.991,455.001,457.641,457.64-0.64%24,948
Jan 27, 20261,489.001,489.001,447.011,467.041,467.04-1.62%28,358
Jan 26, 20261,505.001,505.991,473.441,491.191,491.19-0.18%8,605
Jan 23, 20261,462.791,512.021,460.001,493.881,493.882.64%61,192
Jan 22, 20261,500.001,500.001,451.001,455.521,455.52-2.20%50,734
Jan 21, 20261,443.001,499.991,435.171,488.221,488.22-3.63%85,486
Jan 20, 20261,576.001,584.991,533.001,544.271,544.27-3.48%72,134
Jan 19, 20261,570.001,610.391,570.001,600.001,600.003.15%510
Jan 16, 20261,564.001,568.991,550.111,551.121,551.12-0.31%15,874
Jan 15, 20261,585.551,599.991,550.001,555.961,555.96-1.30%23,668
Jan 14, 20261,620.631,630.001,570.001,576.491,576.49-2.70%23,372
Jan 13, 20261,610.001,624.311,594.001,620.201,620.200.83%20,147
Jan 12, 20261,616.911,619.991,602.101,606.821,606.82-0.05%5,813
Jan 9, 20261,635.931,635.931,591.001,607.651,607.65-1.15%42,506
Jan 8, 20261,637.531,646.991,612.031,626.301,626.300.03%5,294
Jan 7, 20261,645.001,650.301,617.011,625.761,625.76-0.23%13,637
Jan 6, 20261,647.061,647.061,614.001,629.431,629.43-0.58%42,116
Jan 5, 20261,639.841,659.991,633.001,638.871,638.870.44%9,554
Jan 2, 20261,688.001,688.001,626.751,631.691,631.69-3.73%11,238
Dec 31, 20251,688.241,697.991,676.011,694.991,694.990.59%1,850
Dec 30, 20251,697.221,697.221,678.001,685.081,685.08-0.45%55,990
Dec 29, 20251,699.861,706.991,682.701,692.771,692.770.27%6,847
Dec 26, 20251,686.871,697.001,670.001,688.281,688.280.71%8,624
Dec 24, 20251,685.131,685.131,662.031,676.301,676.300.60%1,110
Dec 23, 20251,701.001,701.001,664.001,666.361,666.36-0.58%25,337
Dec 22, 20251,703.001,703.001,672.001,676.081,676.08-1.60%7,811
Dec 19, 20251,714.991,719.981,697.001,703.311,703.310.74%13,582
Dec 18, 20251,716.651,725.491,687.841,690.811,690.81-0.74%11,654
Dec 17, 20251,749.991,749.991,702.751,703.421,703.420.36%63,106
Dec 16, 20251,691.621,700.001,675.021,697.321,697.320.84%24,730
Dec 15, 20251,720.001,738.001,682.471,683.211,683.21-0.64%16,416
Dec 11, 20251,699.001,711.811,683.001,693.991,693.990.65%15,997
Dec 10, 20251,772.821,772.821,679.271,683.051,683.05-4.59%17,212
Dec 9, 20251,799.001,799.001,740.001,764.001,764.00-0.01%47,610
Dec 8, 20251,830.001,830.001,740.001,764.131,764.13-3.10%21,825
Dec 5, 20251,805.001,903.741,780.001,820.611,820.61-3.18%38,186
Dec 4, 20251,899.001,901.111,850.641,880.311,880.31-0.88%9,357
Dec 3, 20252,000.002,000.001,865.001,896.991,896.99-5.19%146,864
Dec 2, 20252,000.012,004.151,969.002,000.762,000.760.28%3,497
Dec 1, 20251,978.262,000.001,945.041,995.271,995.271.36%3,876
Nov 28, 20251,969.091,979.001,957.051,968.421,968.42-0.53%34,291