Netflix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-04-30 | 3.000 | 3.040 | 2.960 | 3.000 | 3.000 | 1,259,785 |
| 2026-04-29 | 2.980 | 3.020 | 2.940 | 3.000 | 3.000 | 195,085 |
| 2026-04-28 | 2.980 | 3.020 | 2.960 | 2.980 | 2.980 | 1,516,997 |
| 2026-04-27 | 3.000 | 3.040 | 2.960 | 2.980 | 2.980 | 772,900 |
| 2026-04-24 | 3.040 | 3.080 | 2.980 | 3.020 | 3.020 | 61,352,690 |
| 2026-04-23 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 56,368 |
| 2026-04-22 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 3,047,611 |
| 2026-04-21 | 3.120 | 3.140 | 3.000 | 3.080 | 3.080 | 2,427,677 |
| 2026-04-20 | 3.120 | 3.140 | 3.040 | 3.140 | 3.140 | 414,264 |
| 2026-04-17 | 3.420 | 3.480 | 3.100 | 3.120 | 3.120 | 1,539,834 |
| 2026-04-16 | 3.280 | 3.460 | 3.260 | 3.460 | 3.460 | 1,631,869 |
| 2026-04-10 | 3.200 | 3.300 | 3.180 | 3.300 | 3.300 | 2,517,852 |
| 2026-04-09 | 3.220 | 3.220 | 3.100 | 3.200 | 3.200 | 713,220 |
| 2026-04-08 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 1,016,578 |
| 2026-04-07 | 3.220 | 3.240 | 3.220 | 3.220 | 3.220 | 62,834 |
| 2026-04-03 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 320,207 |
| 2026-04-02 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 49,114 |
| 2026-04-01 | 3.060 | 3.160 | 3.060 | 3.140 | 3.140 | 17,339 |
| 2026-03-31 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 8,528 |
| 2026-03-30 | 3.100 | 3.120 | 3.040 | 3.060 | 3.060 | 138,598 |
| 2026-03-27 | 3.020 | 3.140 | 3.020 | 3.080 | 3.080 | 16,467 |
| 2026-03-26 | 2.980 | 3.060 | 2.980 | 3.040 | 3.040 | 6,485 |
| 2026-03-25 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 22,178 |
| 2026-03-24 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 15,066 |
| 2026-03-23 | 3.000 | 3.020 | 2.980 | 2.980 | 2.980 | 32,310 |
| 2026-03-20 | 3.100 | 3.140 | 2.980 | 3.000 | 3.000 | 76,758 |
| 2026-03-19 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 5,393 |
| 2026-03-18 | 3.100 | 3.100 | 3.040 | 3.080 | 3.080 | 33,452 |
| 2026-03-17 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 28,948 |
| 2026-03-16 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 15,753 |
| 2026-03-13 | 3.000 | 3.060 | 3.000 | 3.020 | 3.020 | 84,293 |
| 2026-03-12 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 307,809 |
| 2026-03-11 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 530,440 |
| 2026-03-10 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 45,795 |
| 2026-03-09 | 3.140 | 3.180 | 3.080 | 3.120 | 3.120 | 299,721 |
| 2026-03-06 | 3.120 | 3.180 | 3.120 | 3.140 | 3.140 | 1,934,126 |
| 2026-03-05 | 3.060 | 3.140 | 3.060 | 3.120 | 3.120 | 274,759 |
| 2026-03-04 | 2.940 | 3.100 | 2.940 | 3.060 | 3.060 | 1,541,943 |
| 2026-03-02 | 2.840 | 2.980 | 2.820 | 2.940 | 2.940 | 2,644,892 |
| 2026-02-27 | 2.580 | 2.900 | 2.580 | 2.840 | 2.840 | 47,512,200 |
| 2026-02-26 | 2.460 | 2.600 | 2.440 | 2.600 | 2.600 | 42,795,990 |
| 2026-02-25 | 2.380 | 2.460 | 2.360 | 2.460 | 2.460 | 40,571,050 |
| 2026-02-24 | 2.400 | 2.400 | 2.320 | 2.380 | 2.380 | 80,243,130 |
| 2026-02-23 | 2.420 | 2.460 | 2.400 | 2.400 | 2.400 | 1,312,240 |
| 2026-02-20 | 2.440 | 2.440 | 2.400 | 2.420 | 2.420 | 1,227,918 |
| 2026-02-19 | 2.440 | 2.440 | 2.400 | 2.440 | 2.440 | 1,088,419 |
| 2026-02-18 | 2.420 | 2.440 | 2.380 | 2.440 | 2.440 | 106,809 |
| 2026-02-17 | 2.420 | 2.420 | 2.400 | 2.400 | 2.400 | 51,569 |
| 2026-02-16 | 2.380 | 2.420 | 2.340 | 2.420 | 2.420 | 54,952 |
| 2026-02-13 | 2.480 | 2.480 | 2.320 | 2.380 | 2.380 | 1,762,621 |
| 2026-02-12 | 2.580 | 2.580 | 2.480 | 2.500 | 2.500 | 185,733 |
| 2026-02-11 | 2.540 | 2.640 | 2.540 | 2.580 | 2.580 | 247,367 |
| 2026-02-10 | 2.560 | 2.580 | 2.500 | 2.540 | 2.540 | 88,292 |
| 2026-02-09 | 2.580 | 2.600 | 2.560 | 2.560 | 2.560 | 50,748 |
| 2026-02-06 | 2.580 | 2.640 | 2.540 | 2.560 | 2.560 | 177,968 |
| 2026-02-05 | 2.540 | 2.580 | 2.520 | 2.580 | 2.580 | 902,984 |
| 2026-02-04 | 2.620 | 2.620 | 2.520 | 2.520 | 2.520 | 144,456 |
| 2026-02-03 | 2.640 | 2.680 | 2.580 | 2.620 | 2.620 | 93,777 |
| 2026-02-02 | 2.620 | 2.640 | 2.600 | 2.620 | 2.620 | 751,138 |
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.