Netflix, Inc. (SNSE:NFLXCL)
Chile
· Delayed Price · Currency is CLP 92,000
0.00 (0.00%)
At close: Apr 27, 2026
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 83,300.00 | 83,300.00 | 82,600.00 | 92,000.00 | 92,000.00 | - | 75 |
| Apr 24, 2026 | 82,700.00 | 82,700.00 | 82,700.00 | 92,000.00 | 92,000.00 | - | 5 |
| Apr 23, 2026 | 83,600.00 | 83,600.00 | 82,400.00 | 92,000.00 | 92,000.00 | - | 72 |
| Apr 22, 2026 | 83,000.00 | 83,000.00 | 83,000.00 | 92,000.00 | 92,000.00 | - | 5 |
| Apr 21, 2026 | 83,200.00 | 83,500.00 | 83,200.00 | 92,000.00 | 92,000.00 | - | 32 |
| Apr 20, 2026 | 83,100.00 | 83,600.00 | 83,100.00 | 92,000.00 | 92,000.00 | - | 8 |
| Apr 17, 2026 | 84,900.00 | 85,500.00 | 84,600.00 | 92,000.00 | 92,000.00 | - | 76 |
| Apr 16, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | - |
| Apr 15, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | - |
| Apr 14, 2026 | 93,700.00 | 94,000.00 | 93,700.00 | 92,000.00 | 92,000.00 | - | 4 |
| Apr 13, 2026 | 92,300.00 | 92,300.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1.99% | 152 |
| Apr 10, 2026 | 90,200.00 | 91,000.00 | 90,097.00 | 90,209.00 | 90,209.00 | -0.65% | 3,023 |
| Apr 9, 2026 | 90,700.00 | 90,700.00 | 90,300.00 | 90,800.00 | 90,800.00 | - | 49 |
| Apr 8, 2026 | 88,500.00 | 89,500.00 | 88,500.00 | 90,800.00 | 90,800.00 | - | 69 |
| Apr 7, 2026 | 90,600.00 | 90,800.00 | 90,600.00 | 90,800.00 | 90,800.00 | 4.37% | 224 |
| Apr 6, 2026 | 90,300.00 | 90,400.00 | 90,300.00 | 87,000.00 | 87,000.00 | - | 7 |
| Apr 2, 2026 | 89,200.00 | 89,200.00 | 89,000.00 | 87,000.00 | 87,000.00 | - | 43 |
| Apr 1, 2026 | 87,600.00 | 87,600.00 | 87,000.00 | 87,000.00 | 87,000.00 | 0.46% | 266 |
| Mar 31, 2026 | 88,500.00 | 88,500.00 | 88,500.00 | 86,600.00 | 86,600.00 | - | 18 |
| Mar 30, 2026 | 86,600.00 | 86,600.00 | 86,600.00 | 86,600.00 | 86,600.00 | 2.76% | 241 |
| Mar 27, 2026 | 87,000.00 | 87,000.00 | 86,600.00 | 84,270.00 | 84,270.00 | - | 24 |
| Mar 26, 2026 | 85,600.00 | 85,600.00 | 85,600.00 | 84,270.00 | 84,270.00 | - | 89 |
| Mar 25, 2026 | 83,600.00 | 83,600.00 | 83,500.00 | 84,270.00 | 84,270.00 | - | 55 |
| Mar 24, 2026 | 84,900.00 | 84,900.00 | 84,400.00 | 84,270.00 | 84,270.00 | - | 64 |
| Mar 23, 2026 | 84,200.00 | 85,700.00 | 84,200.00 | 84,270.00 | 84,270.00 | -3.25% | 258 |
| Mar 20, 2026 | 84,600.00 | 84,600.00 | 84,200.00 | 87,102.00 | 87,102.00 | - | 67 |
| Mar 19, 2026 | 85,500.00 | 85,500.00 | 82,800.00 | 87,102.00 | 87,102.00 | - | 39 |
| Mar 18, 2026 | 86,300.00 | 86,900.00 | 86,300.00 | 87,102.00 | 87,102.00 | - | 53 |
| Mar 17, 2026 | 86,100.00 | 86,100.00 | 86,100.00 | 87,102.00 | 87,102.00 | - | 33 |
| Mar 16, 2026 | 86,900.00 | 86,900.00 | 86,900.00 | 87,102.00 | 87,102.00 | - | 16 |
| Mar 13, 2026 | 86,800.00 | 87,600.00 | 86,800.00 | 87,102.00 | 87,102.00 | 1.40% | 158 |
| Mar 12, 2026 | 85,900.00 | 85,900.00 | 85,900.00 | 85,900.00 | 85,900.00 | -0.35% | 124 |
| Mar 11, 2026 | 85,550.00 | 85,900.00 | 85,550.00 | 86,200.00 | 86,200.00 | - | 35 |
| Mar 10, 2026 | 88,500.00 | 88,500.00 | 86,200.00 | 86,200.00 | 86,200.00 | -2.60% | 115 |
| Mar 9, 2026 | 88,400.00 | 88,700.00 | 88,400.00 | 88,497.00 | 88,497.00 | 3.99% | 93 |
| Mar 6, 2026 | 88,500.00 | 88,500.00 | 88,500.00 | 85,100.00 | 85,100.00 | - | 43 |
| Mar 5, 2026 | 89,900.00 | 89,900.00 | 88,500.00 | 85,100.00 | 85,100.00 | - | 18 |
| Mar 4, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 85,100.00 | 85,100.00 | - | 40 |
| Mar 3, 2026 | 87,300.00 | 87,400.00 | 87,300.00 | 85,100.00 | 85,100.00 | - | 48 |
| Mar 2, 2026 | 85,700.00 | 85,700.00 | 85,100.00 | 85,100.00 | 85,100.00 | 27.59% | 1,354 |
| Feb 27, 2026 | 80,000.00 | 81,100.00 | 80,000.00 | 66,700.00 | 66,700.00 | - | 63 |
| Feb 26, 2026 | 73,200.00 | 73,800.00 | 73,200.00 | 66,700.00 | 66,700.00 | - | 13 |
| Feb 25, 2026 | 70,900.00 | 70,900.00 | 70,900.00 | 66,700.00 | 66,700.00 | - | 7 |
| Feb 24, 2026 | 66,500.00 | 67,000.00 | 66,500.00 | 66,700.00 | 66,700.00 | - | 76 |
| Feb 23, 2026 | 65,700.00 | 65,700.00 | 65,700.00 | 66,700.00 | 66,700.00 | - | 34 |
| Feb 20, 2026 | 68,000.00 | 68,000.00 | 68,000.00 | 66,700.00 | 66,700.00 | - | 2 |
| Feb 19, 2026 | 68,621.00 | 68,621.00 | 68,100.00 | 66,700.00 | 66,700.00 | - | 4 |
| Feb 18, 2026 | 67,600.00 | 67,600.00 | 67,000.00 | 66,700.00 | 66,700.00 | - | 108 |
| Feb 17, 2026 | 66,100.00 | 66,700.00 | 66,100.00 | 66,700.00 | 66,700.00 | -6.19% | 399 |
| Feb 16, 2026 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | - | - |
| Feb 13, 2026 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | - | - |
| Feb 12, 2026 | 68,000.00 | 68,000.00 | 64,700.00 | 71,100.00 | 71,100.00 | - | 24 |
| Feb 11, 2026 | 68,100.00 | 68,100.00 | 68,000.00 | 71,100.00 | 71,100.00 | - | 38 |
| Feb 10, 2026 | 71,300.00 | 71,300.00 | 71,100.00 | 71,100.00 | 71,100.00 | 1.72% | 337 |
| Feb 9, 2026 | 69,500.00 | 69,500.00 | 69,400.00 | 69,900.00 | 69,900.00 | - | 41 |
| Feb 6, 2026 | 69,800.00 | 70,410.00 | 69,800.00 | 69,900.00 | 69,900.00 | -0.16% | 281 |
| Feb 5, 2026 | 70,010.00 | 70,010.00 | 70,010.00 | 70,010.00 | 70,010.00 | -2.63% | 895 |
| Feb 4, 2026 | 68,640.00 | 69,300.00 | 68,640.00 | 71,900.00 | 71,900.00 | - | 22 |
| Feb 3, 2026 | 69,500.00 | 69,500.00 | 68,800.00 | 71,900.00 | 71,900.00 | - | 27 |
| Feb 2, 2026 | 73,000.00 | 73,000.00 | 71,900.00 | 71,900.00 | 71,900.00 | -2.96% | 461 |
| Jan 30, 2026 | 72,900.00 | 72,900.00 | 72,900.00 | 74,094.00 | 74,094.00 | - | 88 |
| Jan 29, 2026 | 71,200.00 | 71,600.00 | 71,200.00 | 74,094.00 | 74,094.00 | - | 33 |
| Jan 28, 2026 | 74,100.00 | 74,100.00 | 73,500.00 | 74,094.00 | 74,094.00 | 1.76% | 202 |
| Jan 27, 2026 | 74,600.00 | 74,600.00 | 72,300.00 | 72,809.00 | 72,809.00 | - | 37 |
| Jan 26, 2026 | 74,600.00 | 74,600.00 | 74,600.00 | 72,809.00 | 72,809.00 | - | 64 |
| Jan 23, 2026 | 73,000.00 | 73,000.00 | 73,000.00 | 72,809.00 | 72,809.00 | - | 2 |
| Jan 22, 2026 | 72,900.00 | 73,000.00 | 72,700.00 | 72,809.00 | 72,809.00 | -6.54% | 138 |
| Jan 21, 2026 | 73,500.00 | 73,500.00 | 73,100.00 | 77,900.00 | 77,900.00 | - | 37 |
| Jan 20, 2026 | 79,600.00 | 79,800.00 | 77,900.00 | 77,900.00 | 77,900.00 | -1.39% | 335 |
| Jan 19, 2026 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | - | - |
| Jan 16, 2026 | 77,700.00 | 77,700.00 | 77,700.00 | 79,000.00 | 79,000.00 | - | 74 |
| Jan 15, 2026 | 78,300.00 | 79,000.00 | 78,300.00 | 79,000.00 | 79,000.00 | 1.02% | 258 |
| Jan 14, 2026 | 77,817.00 | 78,751.00 | 77,817.00 | 78,206.00 | 78,206.00 | -1.18% | 134 |
| Jan 13, 2026 | 80,054.00 | 80,054.00 | 78,933.00 | 79,142.00 | 79,142.00 | -0.69% | 128 |
| Jan 12, 2026 | 79,516.00 | 79,516.00 | 79,516.00 | 79,693.00 | 79,693.00 | - | 65 |
| Jan 9, 2026 | 79,900.00 | 79,900.00 | 79,608.00 | 79,693.00 | 79,693.00 | -1.98% | 100 |
| Jan 8, 2026 | 81,400.00 | 81,400.00 | 80,700.00 | 81,300.00 | 81,300.00 | -0.29% | 178 |
| Jan 7, 2026 | 81,534.00 | 81,534.00 | 81,400.00 | 81,534.00 | 81,534.00 | -5.52% | 355 |
| Jan 6, 2026 | 81,300.00 | 81,300.00 | 81,300.00 | 86,294.00 | 86,294.00 | - | 4 |
| Jan 5, 2026 | 83,200.00 | 83,600.00 | 83,200.00 | 86,294.00 | 86,294.00 | - | 44 |
| Jan 2, 2026 | 84,310.00 | 84,310.00 | 84,310.00 | 86,294.00 | 86,294.00 | - | 10 |
| Dec 30, 2025 | 86,294.00 | 86,294.00 | 86,294.00 | 86,294.00 | 86,294.00 | - | - |
| Dec 29, 2025 | 86,000.00 | 86,300.00 | 86,000.00 | 86,294.00 | 86,294.00 | -1.23% | 94 |
| Dec 26, 2025 | 85,800.00 | 85,800.00 | 85,800.00 | 87,369.00 | 87,369.00 | - | 44 |
| Dec 24, 2025 | 84,500.00 | 84,800.00 | 84,500.00 | 87,369.00 | 87,369.00 | - | 39 |
| Dec 23, 2025 | 85,100.00 | 85,100.00 | 85,100.00 | 87,369.00 | 87,369.00 | - | 56 |
| Dec 22, 2025 | 86,300.00 | 86,300.00 | 86,100.00 | 87,369.00 | 87,369.00 | - | 5 |
| Dec 19, 2025 | 86,600.00 | 86,600.00 | 86,600.00 | 87,369.00 | 87,369.00 | - | 70 |
| Dec 18, 2025 | 86,800.00 | 86,800.00 | 85,700.00 | 87,369.00 | 87,369.00 | - | 84 |
| Dec 17, 2025 | 89,800.00 | 89,800.00 | 88,400.00 | 87,369.00 | 87,369.00 | - | 84 |
| Dec 16, 2025 | 87,369.00 | 87,369.00 | 87,369.00 | 87,369.00 | 87,369.00 | - | - |
| Dec 15, 2025 | 86,400.00 | 86,400.00 | 86,400.00 | 87,369.00 | 87,369.00 | - | 23 |
| Dec 12, 2025 | 87,000.00 | 87,000.00 | 87,000.00 | 87,369.00 | 87,369.00 | - | 17 |
| Dec 11, 2025 | 86,308.00 | 87,100.00 | 86,269.00 | 87,369.00 | 87,369.00 | - | 81 |
| Dec 10, 2025 | 88,453.00 | 88,453.00 | 87,200.00 | 87,369.00 | 87,369.00 | -1.83% | 174 |
| Dec 9, 2025 | 89,893.00 | 89,893.00 | 89,000.00 | 89,000.00 | 89,000.00 | -6.11% | 256 |
| 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 |