Netflix, Inc. (SNSE:NFLXCL)
Chile
· Delayed Price · Currency is CLP 94,787
+29 (0.03%)
At close: Dec 5, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92,699.00 | 96,490.00 | 90,997.00 | 94,787.00 | 94,787.00 | 0.03% | 103 |
| Dec 4, 2025 | 95,500.00 | 95,500.00 | 94,166.00 | 94,758.00 | 94,758.00 | -0.09% | 118 |
| Dec 3, 2025 | 99,622.00 | 99,622.00 | 94,542.00 | 94,840.00 | 94,840.00 | -5.91% | 144 |
| Dec 2, 2025 | 100,700.00 | 100,800.00 | 100,400.00 | 100,798.00 | 100,798.00 | -12.33% | 17,147 |
| Dec 1, 2025 | 98,658.00 | 101,620.00 | 98,658.00 | 114,980.00 | 114,980.00 | - | 21 |
| Nov 28, 2025 | 99,230.00 | 100,180.00 | 99,230.00 | 114,980.00 | 114,980.00 | - | 68 |
| Nov 27, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Nov 26, 2025 | 97,774.00 | 99,336.00 | 97,774.00 | 114,980.00 | 114,980.00 | - | 24 |
| Nov 25, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Nov 24, 2025 | 97,917.00 | 98,000.00 | 97,917.00 | 114,980.00 | 114,980.00 | - | 18 |
| Nov 21, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Nov 20, 2025 | 103,640.00 | 103,640.00 | 99,780.00 | 114,980.00 | 114,980.00 | - | 27 |
| Nov 19, 2025 | 106,570.00 | 106,570.00 | 106,570.00 | 114,980.00 | 114,980.00 | - | 15 |
| Nov 18, 2025 | 102,110.00 | 104,270.00 | 102,110.00 | 114,980.00 | 114,980.00 | - | 3 |
| Nov 17, 2025 | 102,480.00 | 102,480.00 | 102,480.00 | 114,980.00 | 114,980.00 | 900.00% | 21 |
| Nov 14, 2025 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | - | - |
| Nov 13, 2025 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | - | - |
| Nov 12, 2025 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | - | - |
| Nov 11, 2025 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | - | - |
| Nov 10, 2025 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | 11,498.00 | -90.00% | - |
| Nov 7, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Nov 6, 2025 | 103,360.00 | 103,360.00 | 103,360.00 | 114,980.00 | 114,980.00 | - | 20 |
| Nov 5, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Nov 4, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Nov 3, 2025 | 101,500.00 | 101,500.00 | 101,500.00 | 114,980.00 | 114,980.00 | - | 10 |
| Oct 30, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 29, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 114,980.00 | 114,980.00 | - | 10 |
| Oct 28, 2025 | 103,480.00 | 103,480.00 | 103,480.00 | 114,980.00 | 114,980.00 | - | 10 |
| Oct 27, 2025 | 103,400.00 | 103,730.00 | 102,490.00 | 114,980.00 | 114,980.00 | - | 60 |
| Oct 24, 2025 | 104,900.00 | 104,900.00 | 104,900.00 | 114,980.00 | 114,980.00 | - | 10 |
| Oct 23, 2025 | 105,900.00 | 105,900.00 | 104,750.00 | 114,980.00 | 114,980.00 | - | 20 |
| Oct 22, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 21, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 20, 2025 | 118,000.00 | 118,000.00 | 118,000.00 | 114,980.00 | 114,980.00 | - | 20 |
| Oct 17, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 16, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 15, 2025 | 116,470.00 | 116,470.00 | 116,470.00 | 114,980.00 | 114,980.00 | - | 10 |
| Oct 14, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 13, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 10, 2025 | 118,290.00 | 118,290.00 | 118,290.00 | 114,980.00 | 114,980.00 | - | 30 |
| Oct 9, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 8, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Oct 7, 2025 | 113,560.00 | 113,560.00 | 113,560.00 | 114,980.00 | 114,980.00 | - | 60 |
| Oct 6, 2025 | 11,110.00 | 110,590.00 | 11,110.00 | 114,980.00 | 114,980.00 | - | 80 |
| Oct 3, 2025 | 11,110.00 | 11,110.00 | 11,110.00 | 114,980.00 | 114,980.00 | - | 60 |
| Oct 2, 2025 | 109,590.00 | 109,590.00 | 109,590.00 | 114,980.00 | 114,980.00 | - | 20 |
| Oct 1, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 30, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 29, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 26, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 25, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 24, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 23, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 22, 2025 | 116,470.00 | 116,470.00 | 116,470.00 | 114,980.00 | 114,980.00 | - | 50 |
| Sep 17, 2025 | 116,400.00 | 116,400.00 | 116,400.00 | 114,980.00 | 114,980.00 | - | 60 |
| Sep 16, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 15, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | - | - |
| Sep 12, 2025 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 114,980.00 | 1.04% | 80 |
| Sep 11, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Sep 10, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Sep 9, 2025 | 121,330.00 | 121,330.00 | 121,330.00 | 113,800.00 | 113,800.00 | - | 10 |
| Sep 8, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Sep 5, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Sep 4, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Sep 3, 2025 | 117,660.00 | 117,660.00 | 117,660.00 | 113,800.00 | 113,800.00 | - | 20 |
| Sep 2, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Sep 1, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 29, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 28, 2025 | 118,300.00 | 118,300.00 | 118,300.00 | 113,800.00 | 113,800.00 | - | 10 |
| Aug 27, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 26, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 25, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 22, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 21, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 20, 2025 | 116,060.00 | 116,060.00 | 116,060.00 | 113,800.00 | 113,800.00 | - | 20 |
| Aug 19, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 18, 2025 | 120,470.00 | 120,500.00 | 120,470.00 | 113,800.00 | 113,800.00 | - | 30 |
| Aug 14, 2025 | 119,160.00 | 119,160.00 | 119,160.00 | 113,800.00 | 113,800.00 | - | 10 |
| Aug 13, 2025 | 116,000.00 | 116,000.00 | 116,000.00 | 113,800.00 | 113,800.00 | - | 20 |
| Aug 12, 2025 | 117,300.00 | 117,300.00 | 117,300.00 | 113,800.00 | 113,800.00 | - | 10 |
| Aug 11, 2025 | 118,390.00 | 118,390.00 | 118,390.00 | 113,800.00 | 113,800.00 | - | 20 |
| Aug 8, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 7, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 6, 2025 | 114,940.00 | 114,940.00 | 114,940.00 | 113,800.00 | 113,800.00 | - | 20 |
| Aug 5, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 4, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Aug 1, 2025 | 113,000.00 | 113,000.00 | 113,000.00 | 113,800.00 | 113,800.00 | - | 20 |
| Jul 31, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Jul 30, 2025 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | - | - |
| Jul 29, 2025 | 113,630.00 | 113,800.00 | 113,110.00 | 113,800.00 | 113,800.00 | -2.64% | 180 |
| Jul 28, 2025 | 114,760.00 | 114,760.00 | 114,760.00 | 116,880.00 | 116,880.00 | - | 10 |
| Jul 25, 2025 | 116,880.00 | 116,880.00 | 116,880.00 | 116,880.00 | 116,880.00 | - | - |
| Jul 24, 2025 | 112,190.00 | 112,410.00 | 111,600.00 | 116,880.00 | 116,880.00 | - | 30 |
| Jul 23, 2025 | 110,720.00 | 110,720.00 | 110,720.00 | 116,880.00 | 116,880.00 | - | 30 |
| Jul 22, 2025 | 113,850.00 | 113,850.00 | 113,650.00 | 116,880.00 | 116,880.00 | - | 20 |
| Jul 21, 2025 | 116,880.00 | 116,880.00 | 116,880.00 | 116,880.00 | 116,880.00 | -1.62% | 80 |
| Jul 18, 2025 | 116,330.00 | 116,880.00 | 116,330.00 | 118,802.50 | 118,802.50 | - | 40 |
| Jul 17, 2025 | 118,802.50 | 118,802.50 | 118,802.50 | 118,802.50 | 118,802.50 | - | - |
| Jul 15, 2025 | 118,802.50 | 118,802.50 | 118,802.50 | 118,802.50 | 118,802.50 | - | - |
| Jul 14, 2025 | 118,802.50 | 118,802.50 | 118,802.50 | 118,802.50 | 118,802.50 | - | - |