GPW · NFLX · stock
Netflix, Inc. (NFLX) stock price history
Every GPW trading session of Netflix, Inc. from Aug 21, 2024 to Nov 13, 2026: 553 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NFLX adjusted close, 2024 to 2026
- PLN 495.65
- All time high, 2025
- PLN 404.05
- 52 week high, PLN 246.60 low
- 553
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
NFLX key facts
- Netflix, Inc. (NFLX) closed at PLN 253.90 on Nov 13, 2026 on GPW.
- NFLX's all time high close is PLN 495.65, set on Jul 1, 2025; its all time low close is PLN 246.60 on Nov 2, 2026.
- NFLX's 52 week range is PLN 246.60 to PLN 404.05.
- NFLX returned -37.0% over the year to Nov 13, 2026.
- Since Aug 21, 2024 NFLX returned -6%, -3.0% a year compounded.
- NFLX's deepest drawdown was -50.2% from Jul 9, 2025 to Nov 2, 2026.
- DataCedar holds 553 daily sessions of NFLX history from Aug 21, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NFLX price chart, 2024 to 2026
NFLX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -10.8% |
| 6 months | -18.8% |
| Year to date | -27.8% |
| 1 year | -37.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 21, 2024 | -6.5% |
| Compound annual growth, 2.2 years | -3.0% |
NFLX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 495.65 on Jul 1, 2025
- All time low close
- PLN 246.60 on Nov 2, 2026
- 52 week high
- PLN 404.05 on Dec 2, 2025
- 52 week low
- PLN 246.60 on Nov 2, 2026
- Deepest drawdown
- -50.2% from Jul 9, 2025 to Nov 2, 2026, not yet recovered
- Best single session
- +35.7% on Jun 18, 2025
- Worst single session
- -18.5% on Mar 7, 2025
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, -6%
- Worst calendar year
- 2025, -6%
NFLX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 21, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 341.90 | PLN 390.45 | PLN 246.60 | PLN 253.90 | -27.8% | 11.4K | 215 |
| 2025 | PLN 374.10 | PLN 495.65 | PLN 337.05 | PLN 351.90 | -5.6% | 864 | 249 |
| 2024 | PLN 271.55 | PLN 376.70 | PLN 271.55 | PLN 372.75 | n/a | 180 | 89 |
NFLX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 253.90 | +2.2% |
| October 2026 | PLN 248.45 | -8.0% |
| September 2026 | PLN 270.20 | -11.3% |
| August 2026 | PLN 304.70 | +12.8% |
| July 2026 | PLN 270.20 | -3.2% |
| June 2026 | PLN 279.25 | -14.1% |
| May 2026 | PLN 325.00 | -3.2% |
| April 2026 | PLN 335.90 | -2.4% |
| March 2026 | PLN 344.05 | +2.1% |
| February 2026 | PLN 336.85 | +14.7% |
| January 2026 | PLN 293.70 | -16.5% |
| December 2025 | PLN 351.90 | -8.6% |
About the NFLX data
Daily bars. 553 sessions from Aug 21, 2024 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3ANFLX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
NFLX share price history
