Netflix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 380,437 |
| 2025-10-31 | 3.560 | 3.680 | 3.540 | 3.620 | 3.620 | 1,967,391 |
| 2025-10-30 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 2,336,217 |
| 2025-10-29 | 3.580 | 3.620 | 3.540 | 3.580 | 3.580 | 4,945,910 |
| 2025-10-28 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 1,047,415 |
| 2025-10-27 | 3.680 | 3.680 | 3.580 | 3.620 | 3.620 | 740,642 |
| 2025-10-24 | 3.800 | 3.800 | 3.660 | 3.680 | 3.680 | 1,455,561 |
| 2025-10-22 | 4.080 | 4.080 | 3.800 | 3.800 | 3.800 | 5,408,863 |
| 2025-10-21 | 3.940 | 4.080 | 3.940 | 4.080 | 4.080 | 141,264 |
| 2025-10-20 | 3.860 | 3.980 | 3.860 | 3.960 | 3.960 | 11,320 |
| 2025-10-17 | 3.920 | 3.940 | 3.840 | 3.840 | 3.840 | 65,205 |
| 2025-10-16 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 60,686 |
| 2025-10-15 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 554,046 |
| 2025-10-14 | 4.040 | 4.080 | 3.940 | 3.980 | 3.980 | 219,402 |
| 2025-10-10 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 318,088 |
| 2025-10-09 | 3.880 | 3.980 | 3.880 | 3.960 | 3.960 | 164,563 |
| 2025-10-08 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 181,057 |
| 2025-10-07 | 3.780 | 3.800 | 3.720 | 3.800 | 3.800 | 54,134 |
| 2025-10-06 | 3.780 | 3.780 | 3.720 | 3.780 | 3.780 | 141,126 |
| 2025-10-03 | 3.760 | 3.780 | 3.700 | 3.780 | 3.780 | 132,003 |
| 2025-10-02 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 180,338 |
| 2025-10-01 | 3.900 | 3.920 | 3.840 | 3.840 | 3.840 | 7,226 |
| 2025-09-30 | 3.940 | 3.940 | 3.840 | 3.900 | 3.900 | 24,576 |
| 2025-09-29 | 3.900 | 3.940 | 3.880 | 3.940 | 3.940 | 48,584 |
| 2025-09-26 | 3.860 | 3.920 | 3.860 | 3.900 | 3.900 | 219,244 |
| 2025-09-25 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 315,566 |
| 2025-09-24 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 29,934 |
| 2025-09-23 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 75,193 |
| 2025-09-22 | 3.880 | 3.920 | 3.860 | 3.860 | 3.860 | 2,036,763 |
| 2025-09-19 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 35,851 |
| 2025-09-18 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 28,136 |
| 2025-09-17 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 18,334 |
| 2025-09-16 | 3.800 | 3.840 | 3.760 | 3.800 | 3.800 | 307,075 |
| 2025-09-15 | 3.840 | 3.840 | 3.760 | 3.820 | 3.820 | 192,430 |
| 2025-09-12 | 3.980 | 3.980 | 3.780 | 3.840 | 3.840 | 167,980 |
| 2025-09-11 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 33,235 |
| 2025-09-10 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 88,434 |
| 2025-09-09 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 77,180 |
| 2025-09-08 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 83,339 |
| 2025-09-05 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 565,991 |
| 2025-09-04 | 3.920 | 3.980 | 3.900 | 3.940 | 3.940 | 1,029,379 |
| 2025-09-03 | 3.920 | 3.940 | 3.840 | 3.920 | 3.920 | 20,894 |
| 2025-09-02 | 3.940 | 3.980 | 3.880 | 3.920 | 3.920 | 6,068 |
| 2025-09-01 | 3.980 | 3.980 | 3.880 | 3.940 | 3.940 | 31,956 |
| 2025-08-29 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 91,666 |
| 2025-08-28 | 3.980 | 3.980 | 3.940 | 3.960 | 3.960 | 92,347 |
| 2025-08-27 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 48,412 |
| 2025-08-26 | 3.920 | 4.000 | 3.920 | 3.940 | 3.940 | 11,979 |
| 2025-08-25 | 3.960 | 3.960 | 3.880 | 3.920 | 3.920 | 63,067 |
| 2025-08-22 | 3.940 | 3.980 | 3.920 | 3.980 | 3.980 | 57,044 |
| 2025-08-21 | 3.940 | 3.980 | 3.900 | 3.960 | 3.960 | 86,389 |
| 2025-08-20 | 4.040 | 4.040 | 3.900 | 3.960 | 3.960 | 27,083 |
| 2025-08-19 | 4.000 | 4.060 | 4.000 | 4.040 | 4.040 | 620,112 |
| 2025-08-18 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 201,568 |
| 2025-08-15 | 3.900 | 4.020 | 3.900 | 3.980 | 3.980 | 105,273 |
| 2025-08-14 | 3.940 | 4.000 | 3.880 | 3.900 | 3.900 | 181,803 |
| 2025-08-13 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 150,991 |
| 2025-08-08 | 3.820 | 3.840 | 3.780 | 3.840 | 3.840 | 129,390 |
| 2025-08-07 | 3.740 | 3.840 | 3.740 | 3.820 | 3.820 | 59,039 |
| 2025-08-06 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 54,574 |
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.