Netflix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.360	2.360	2.360	2.360	2.360	458
2026-10-19	2.360	2.380	2.340	2.380	2.380	111
2026-10-15	2.380	2.400	2.340	2.380	2.380	170,487
2026-10-14	2.380	2.420	2.340	2.380	2.380	828,801
2026-10-12	2.400	2.400	2.340	2.360	2.360	722,141
2026-10-09	2.360	2.420	2.340	2.420	2.420	453,360
2026-10-08	2.340	2.360	2.300	2.360	2.360	1,152,395
2026-10-07	2.280	2.360	2.280	2.340	2.340	1,028,258
2026-10-06	2.280	2.300	2.240	2.280	2.280	236,008
2026-10-05	2.300	2.300	2.240	2.280	2.280	501,513
2026-10-02	2.360	2.380	2.300	2.300	2.300	162,802
2026-10-01	2.360	2.380	2.340	2.360	2.360	56,372
2026-09-30	2.340	2.400	2.340	2.380	2.380	536,182
2026-09-29	2.400	2.420	2.320	2.340	2.340	373,814
2026-09-28	2.400	2.400	2.380	2.400	2.400	886,548
2026-09-25	2.400	2.420	2.400	2.400	2.400	15,212
2026-09-24	2.420	2.420	2.380	2.400	2.400	363,762
2026-09-23	2.460	2.460	2.380	2.420	2.420	1,452,993
2026-09-22	2.400	2.480	2.400	2.480	2.480	196,293
2026-09-21	2.440	2.440	2.340	2.380	2.380	338,284
2026-09-18	2.560	2.560	2.440	2.440	2.440	918,732
2026-09-17	2.580	2.580	2.560	2.580	2.580	83,661
2026-09-16	2.660	2.660	2.580	2.600	2.600	211,332
2026-09-15	2.600	2.700	2.600	2.660	2.660	138,434
2026-09-14	2.540	2.620	2.520	2.620	2.620	269,663
2026-09-11	2.520	2.540	2.500	2.540	2.540	32,652
2026-09-10	2.540	2.540	2.500	2.540	2.540	118,445
2026-09-09	2.580	2.580	2.500	2.500	2.500	186,551
2026-09-08	2.560	2.580	2.540	2.580	2.580	20,338
2026-09-07	2.700	2.720	2.520	2.560	2.560	284,181
2026-09-04	2.720	2.740	2.700	2.720	2.720	221,037
2026-09-03	2.680	2.760	2.660	2.740	2.740	72,944
2026-09-02	2.680	2.740	2.660	2.680	2.680	128,802
2026-09-01	2.700	2.720	2.680	2.720	2.720	49,842
2026-08-31	2.660	2.720	2.660	2.700	2.700	839,083
2026-08-28	2.660	2.660	2.620	2.660	2.660	563,628
2026-08-27	2.680	2.700	2.620	2.660	2.660	196,218
2026-08-26	2.620	2.700	2.620	2.700	2.700	648,025
2026-08-25	2.620	2.640	2.600	2.620	2.620	559,399
2026-08-24	2.620	2.640	2.580	2.620	2.620	644,684
2026-08-21	2.640	2.660	2.600	2.620	2.620	116,584
2026-08-20	2.600	2.680	2.560	2.660	2.660	995,430
2026-08-19	2.560	2.620	2.540	2.580	2.580	251,538
2026-08-18	2.580	2.580	2.500	2.560	2.560	257,517
2026-08-17	2.620	2.620	2.560	2.600	2.600	758,372
2026-08-14	2.520	2.640	2.520	2.640	2.640	3,414,117
2026-08-13	2.540	2.540	2.480	2.520	2.520	720,991
2026-08-12	2.540	2.540	2.540	2.540	2.540	0
2026-08-11	2.460	2.540	2.420	2.540	2.540	301,402
2026-08-10	2.420	2.480	2.420	2.460	2.460	37,970
2026-08-07	2.460	2.460	2.420	2.440	2.440	107,829
2026-08-06	2.480	2.480	2.440	2.460	2.460	36,546
2026-08-05	2.440	2.480	2.420	2.480	2.480	188,688
2026-08-04	2.420	2.480	2.400	2.460	2.460	1,930,732
2026-08-03	2.440	2.440	2.380	2.420	2.420	42,143
2026-07-31	2.440	2.460	2.360	2.440	2.440	708,544
2026-07-30	2.380	2.480	2.340	2.460	2.460	1,068,736
2026-07-29	2.380	2.380	2.380	2.380	2.380	0
2026-07-28	2.380	2.380	2.380	2.380	2.380	0
2026-07-27	2.340	2.380	2.300	2.380	2.380	839,247

Page 1 of 3 · 129 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.