Netflix, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.340	2.360	2.300	2.340	2.340	261,294,996
2026-07-23	2.320	2.400	2.320	2.340	2.340	399,789
2026-07-22	2.280	2.340	2.260	2.340	2.340	4,700,672
2026-07-21	2.340	2.340	2.260	2.300	2.300	537,375
2026-07-20	2.260	2.360	2.240	2.340	2.340	7,464,551
2026-07-17	2.500	2.500	2.240	2.280	2.280	2,723,641
2026-07-16	2.500	2.520	2.460	2.520	2.520	894,980
2026-07-15	2.480	2.500	2.440	2.500	2.500	3,332,937
2026-07-14	2.480	2.520	2.460	2.480	2.480	117,058
2026-07-13	2.520	2.520	2.420	2.480	2.480	551,315
2026-07-10	2.520	2.540	2.480	2.540	2.540	676,697
2026-07-09	2.580	2.580	2.500	2.520	2.520	133,752
2026-07-08	2.560	2.600	2.540	2.580	2.580	219,888
2026-07-07	2.580	2.580	2.520	2.560	2.560	1,360,438
2026-07-06	2.600	2.600	2.580	2.580	2.580	2,019,957
2026-07-03	2.500	2.600	2.480	2.600	2.600	482,041
2026-07-02	2.420	2.520	2.420	2.500	2.500	543,561
2026-07-01	2.460	2.460	2.380	2.420	2.420	118,965
2026-06-30	2.480	2.540	2.460	2.460	2.460	212,229
2026-06-29	2.400	2.520	2.400	2.480	2.480	208,866
2026-06-26	2.400	2.420	2.380	2.400	2.400	125,671
2026-06-25	2.420	2.700	2.380	2.400	2.400	5,121,327
2026-06-24	2.440	2.460	2.420	2.420	2.420	687,794
2026-06-23	2.540	2.540	2.380	2.420	2.420	540,072
2026-06-22	2.580	2.580	2.540	2.540	2.540	29,157
2026-06-19	2.540	2.580	2.500	2.580	2.580	90,325
2026-06-18	2.580	2.580	2.520	2.540	2.540	2,171,573
2026-06-17	2.660	2.660	2.520	2.580	2.580	2,162,148
2026-06-16	2.620	2.680	2.600	2.660	2.660	530,581
2026-06-15	2.680	2.680	2.600	2.640	2.640	2,539,430
2026-06-12	2.680	2.700	2.660	2.680	2.680	48,120
2026-06-11	2.680	2.720	2.680	2.700	2.700	24,233
2026-06-10	2.700	2.700	2.680	2.680	2.680	88,902
2026-06-09	2.680	2.720	2.680	2.720	2.720	105,442
2026-06-08	2.680	2.720	2.660	2.680	2.680	114,468
2026-06-05	2.720	2.720	2.660	2.680	2.680	925,569
2026-06-04	2.800	2.800	2.660	2.700	2.700	500,764
2026-06-03	2.800	2.800	2.800	2.800	2.800	0
2026-06-02	2.820	2.820	2.760	2.800	2.800	3,830,976
2026-06-01	2.800	2.800	2.800	2.800	2.800	0
2026-05-29	2.860	2.860	2.780	2.800	2.800	448,918
2026-05-28	2.820	2.880	2.820	2.860	2.860	240,266
2026-05-27	2.880	2.880	2.820	2.860	2.860	943,509
2026-05-26	2.920	2.920	2.880	2.880	2.880	74,432
2026-05-25	2.920	2.920	2.860	2.920	2.920	436,555
2026-05-22	2.880	2.940	2.880	2.900	2.900	36,896
2026-05-21	2.920	2.920	2.860	2.880	2.880	512,859
2026-05-20	2.940	2.980	2.920	2.920	2.920	209,095
2026-05-19	2.840	2.940	2.820	2.940	2.940	317,418
2026-05-18	2.880	2.900	2.820	2.840	2.840	154,529
2026-05-15	2.840	2.860	2.800	2.860	2.860	500,036
2026-05-14	2.820	2.860	2.820	2.860	2.860	18,099
2026-05-13	2.800	2.880	2.800	2.820	2.820	205,080
2026-05-12	2.840	2.840	2.740	2.760	2.760	142,598
2026-05-11	2.860	2.860	2.820	2.840	2.840	252,247
2026-05-08	2.840	2.880	2.840	2.860	2.860	868,167
2026-05-07	2.840	2.880	2.820	2.840	2.840	151,239
2026-05-06	3.000	3.000	2.820	2.840	2.840	1,727,764
2026-05-05	2.980	3.040	2.980	3.000	3.000	1,005,808
2026-05-04	3.000	3.000	3.000	3.000	3.000	0

← NewerPage 2 of 6 · 338 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.