Netflix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.640 | 2.640 | 2.580 | 2.620 | 2.620 | 883,975 |
| 2026-01-29 | 2.660 | 2.680 | 2.620 | 2.660 | 2.660 | 63,023 |
| 2026-01-28 | 2.660 | 2.680 | 2.600 | 2.660 | 2.660 | 89,734 |
| 2026-01-27 | 2.720 | 2.720 | 2.660 | 2.660 | 2.660 | 127,540 |
| 2026-01-26 | 2.620 | 2.720 | 2.620 | 2.720 | 2.720 | 678,245 |
| 2026-01-23 | 2.680 | 2.680 | 2.600 | 2.600 | 2.600 | 139,225 |
| 2026-01-22 | 2.540 | 2.700 | 2.520 | 2.700 | 2.700 | 254,590 |
| 2026-01-21 | 2.780 | 2.780 | 2.560 | 2.560 | 2.560 | 282,364 |
| 2026-01-20 | 2.780 | 2.800 | 2.740 | 2.740 | 2.740 | 38,058 |
| 2026-01-19 | 2.780 | 2.800 | 2.740 | 2.780 | 2.780 | 12,888 |
| 2026-01-16 | 2.800 | 2.800 | 2.760 | 2.780 | 2.780 | 163,248 |
| 2026-01-15 | 2.880 | 2.880 | 2.780 | 2.800 | 2.800 | 316,450 |
| 2026-01-14 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 30,141 |
| 2026-01-13 | 2.800 | 2.840 | 2.780 | 2.840 | 2.840 | 54,343 |
| 2026-01-12 | 2.860 | 2.860 | 2.760 | 2.800 | 2.800 | 236,302 |
| 2026-01-09 | 2.860 | 2.860 | 2.820 | 2.840 | 2.840 | 86,135 |
| 2026-01-08 | 2.840 | 2.880 | 2.840 | 2.860 | 2.860 | 736,107 |
| 2026-01-07 | 2.880 | 2.880 | 2.800 | 2.840 | 2.840 | 450,366 |
| 2026-01-06 | 2.860 | 2.900 | 2.840 | 2.880 | 2.880 | 560,986 |
| 2026-01-05 | 2.960 | 2.960 | 2.840 | 2.880 | 2.880 | 107,725 |
| 2025-12-30 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 37,681 |
| 2025-12-29 | 2.920 | 2.960 | 2.900 | 2.960 | 2.960 | 80,488 |
| 2025-12-26 | 2.920 | 2.920 | 2.900 | 2.920 | 2.920 | 8,456 |
| 2025-12-25 | 2.900 | 2.940 | 2.900 | 2.920 | 2.920 | 31,075 |
| 2025-12-24 | 2.920 | 2.920 | 2.880 | 2.920 | 2.920 | 40,608 |
| 2025-12-23 | 2.980 | 2.980 | 2.900 | 2.920 | 2.920 | 100,832 |
| 2025-12-22 | 2.980 | 3.020 | 2.960 | 2.980 | 2.980 | 112,214 |
| 2025-12-19 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 90,940 |
| 2025-12-18 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 559,253 |
| 2025-12-17 | 2.960 | 3.020 | 2.940 | 3.020 | 3.020 | 41,980 |
| 2025-12-16 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 98,193 |
| 2025-12-15 | 3.000 | 3.060 | 2.980 | 3.020 | 3.020 | 116,911 |
| 2025-12-12 | 2.980 | 3.040 | 2.960 | 3.000 | 3.000 | 105,351 |
| 2025-12-11 | 3.100 | 3.100 | 2.940 | 2.980 | 2.980 | 444,940 |
| 2025-12-09 | 3.240 | 3.240 | 3.040 | 3.100 | 3.100 | 547,553 |
| 2025-12-08 | 3.340 | 3.360 | 3.220 | 3.240 | 3.240 | 613,988 |
| 2025-12-04 | 3.460 | 3.460 | 3.260 | 3.360 | 3.360 | 474,402 |
| 2025-12-03 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 23,317 |
| 2025-12-02 | 3.420 | 3.500 | 3.380 | 3.480 | 3.480 | 62,724 |
| 2025-12-01 | 3.440 | 3.460 | 3.420 | 3.420 | 3.420 | 42,202 |
| 2025-11-28 | 3.420 | 3.440 | 3.420 | 3.420 | 3.420 | 5,687 |
| 2025-11-27 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 38,182 |
| 2025-11-26 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 127,348 |
| 2025-11-25 | 3.400 | 3.460 | 3.360 | 3.440 | 3.440 | 39,631 |
| 2025-11-24 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 114,622 |
| 2025-11-21 | 3.600 | 3.600 | 3.420 | 3.440 | 3.440 | 282,292 |
| 2025-11-20 | 3.700 | 3.700 | 3.540 | 3.600 | 3.600 | 315,293 |
| 2025-11-19 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 2,891,535 |
| 2025-11-18 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 454,063 |
| 2025-11-17 | 3.720 | 3.720 | 3.600 | 3.620 | 3.620 | 130,322 |
| 2025-11-14 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 590,976 |
| 2025-11-13 | 3.680 | 3.760 | 3.640 | 3.740 | 3.740 | 2,014,235 |
| 2025-11-12 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 66,253 |
| 2025-11-11 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 86,348 |
| 2025-11-10 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 119,400 |
| 2025-11-07 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 59,193 |
| 2025-11-06 | 3.540 | 3.580 | 3.500 | 3.560 | 3.560 | 399,930 |
| 2025-11-05 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 416,911 |
| 2025-11-04 | 3.700 | 3.700 | 3.520 | 3.540 | 3.540 | 2,170,270 |
| 2025-11-03 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 380,437 |
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.