Netflix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 26,790 |
| 2025-08-04 | 3.800 | 3.820 | 3.740 | 3.780 | 3.780 | 54,256 |
| 2025-08-01 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 64,422 |
| 2025-07-31 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 232,004 |
| 2025-07-30 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 35,567 |
| 2025-07-29 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 66,024 |
| 2025-07-25 | 3.820 | 3.840 | 3.760 | 3.820 | 3.820 | 221,014 |
| 2025-07-24 | 3.860 | 3.860 | 3.780 | 3.820 | 3.820 | 149,612 |
| 2025-07-23 | 3.960 | 3.960 | 3.820 | 3.860 | 3.860 | 622,205 |
| 2025-07-22 | 3.920 | 3.980 | 3.880 | 3.980 | 3.980 | 137,211 |
| 2025-07-21 | 4.040 | 4.060 | 3.900 | 3.940 | 3.940 | 493,663 |
| 2025-07-18 | 4.100 | 4.140 | 4.040 | 4.100 | 4.100 | 51,224 |
| 2025-07-17 | 4.100 | 4.120 | 4.060 | 4.100 | 4.100 | 224,287 |
| 2025-07-16 | 4.120 | 4.140 | 4.060 | 4.060 | 4.060 | 65,395 |
| 2025-07-15 | 4.040 | 4.120 | 4.040 | 4.120 | 4.120 | 270,307 |
| 2025-07-14 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 36,968 |
| 2025-07-11 | 4.160 | 4.200 | 4.060 | 4.060 | 4.060 | 125,315 |
| 2025-07-09 | 4.220 | 4.220 | 4.140 | 4.140 | 4.140 | 103,860 |
| 2025-07-08 | 4.200 | 4.220 | 4.160 | 4.220 | 4.220 | 72,271 |
| 2025-07-07 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 4,389 |
| 2025-07-04 | 4.180 | 4.220 | 4.160 | 4.180 | 4.180 | 53,542 |
| 2025-07-03 | 4.200 | 4.200 | 4.140 | 4.180 | 4.180 | 46,926 |
| 2025-07-02 | 4.360 | 4.360 | 4.160 | 4.200 | 4.200 | 151,995 |
| 2025-07-01 | 4.320 | 4.380 | 4.300 | 4.380 | 4.380 | 11,145 |
| 2025-06-30 | 4.300 | 4.360 | 4.260 | 4.300 | 4.300 | 12,017 |
| 2025-06-27 | 4.160 | 4.320 | 4.160 | 4.300 | 4.300 | 264,691 |
| 2025-06-26 | 4.200 | 4.220 | 4.160 | 4.160 | 4.160 | 821,989 |
| 2025-06-25 | 4.120 | 4.200 | 4.120 | 4.160 | 4.160 | 275,756 |
| 2025-06-24 | 4.060 | 4.140 | 4.040 | 4.120 | 4.120 | 811,801 |
| 2025-06-23 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 107,400 |
| 2025-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 417 |
| 2025-06-19 | 4.000 | 4.040 | 3.980 | 4.020 | 4.020 | 6,839 |
| 2025-06-18 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 407,315 |
| 2025-06-17 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 17,446 |
| 2025-06-16 | 3.940 | 3.960 | 3.900 | 3.960 | 3.960 | 5,397 |
| 2025-06-13 | 3.940 | 4.000 | 3.900 | 3.900 | 3.900 | 51,599 |
| 2025-06-12 | 3.940 | 4.000 | 3.920 | 3.960 | 3.960 | 270,195 |
| 2025-06-11 | 4.020 | 4.020 | 3.860 | 3.920 | 3.920 | 311,224 |
| 2025-06-10 | 4.060 | 4.080 | 3.980 | 4.020 | 4.020 | 40,654 |
← NewerPage 6 of 6 · 339 trading days
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.