Netflix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.320	2.340	2.320	2.320	2.320	873,812
2026-07-23	2.320	2.340	2.300	2.320	2.320	1,916,195
2026-07-22	2.320	2.340	2.300	2.340	2.340	5,006,170
2026-07-21	2.280	2.280	2.260	2.280	2.280	1,458,366
2026-07-20	2.320	2.340	2.300	2.300	2.300	2,637,880
2026-07-17	2.280	2.300	2.240	2.280	2.280	21,124,257
2026-07-16	2.480	2.500	2.480	2.500	2.500	1,229,886
2026-07-15	2.480	2.500	2.460	2.480	2.480	3,022,698
2026-07-14	2.500	2.500	2.460	2.480	2.480	917,798
2026-07-13	2.460	2.480	2.440	2.460	2.460	1,510,754
2026-07-10	2.500	2.560	2.480	2.540	2.540	1,358,132
2026-07-09	2.540	2.560	2.500	2.520	2.520	907,350
2026-07-08	2.560	2.580	2.540	2.560	2.560	1,938,955
2026-07-07	2.520	2.580	2.520	2.560	2.560	974,894
2026-07-06	2.580	2.600	2.580	2.600	2.600	896,782
2026-07-03	2.600	2.620	2.560	2.620	2.620	1,072,677
2026-07-02	2.480	2.520	2.480	2.520	2.520	1,123,683
2026-07-01	2.400	2.420	2.380	2.420	2.420	2,096,759
2026-06-30	2.460	2.480	2.440	2.480	2.480	2,739,569
2026-06-29	2.500	2.500	2.460	2.480	2.480	1,758,139
2026-06-26	2.380	2.400	2.380	2.400	2.400	455,854
2026-06-25	2.400	2.400	2.380	2.400	2.400	953,467
2026-06-24	2.440	2.440	2.420	2.440	2.440	576,631
2026-06-23	2.400	2.460	2.400	2.420	2.420	2,020,403
2026-06-22	2.540	2.580	2.520	2.560	2.560	700,246
2026-06-19	2.540	2.560	2.540	2.560	2.560	662,863
2026-06-18	2.540	2.540	2.520	2.520	2.520	708,401
2026-06-17	2.560	2.580	2.560	2.580	2.580	2,418,035
2026-06-16	2.680	2.680	2.640	2.660	2.660	646,138
2026-06-15	2.640	2.640	2.620	2.640	2.640	1,048,053
2026-06-12	2.680	2.680	2.660	2.680	2.680	315,253
2026-06-11	2.700	2.720	2.680	2.700	2.700	118,809
2026-06-10	2.700	2.700	2.680	2.700	2.700	94,292
2026-06-09	2.700	2.720	2.700	2.700	2.700	478,145
2026-06-08	2.680	2.700	2.660	2.680	2.680	924,220
2026-06-05	2.680	2.680	2.660	2.680	2.680	1,149,807
2026-06-04	2.700	2.720	2.660	2.680	2.680	3,919,882
2026-06-03	2.800	2.800	2.800	2.800	2.800	0
2026-06-02	2.800	2.800	2.780	2.800	2.800	1,209,734
2026-06-01	2.820	2.820	2.820	2.820	2.820	0
2026-05-29	2.800	2.840	2.800	2.820	2.820	1,598,335
2026-05-28	2.860	2.880	2.840	2.860	2.860	707,541
2026-05-27	2.840	2.860	2.820	2.840	2.840	1,551,252
2026-05-26	2.880	2.900	2.880	2.900	2.900	216,498
2026-05-25	2.880	2.920	2.880	2.920	2.920	95,199
2026-05-22	2.920	2.940	2.900	2.940	2.940	599,195
2026-05-21	2.860	2.880	2.860	2.860	2.860	941,634
2026-05-20	2.920	2.940	2.900	2.900	2.900	312,879
2026-05-19	2.920	2.940	2.900	2.940	2.940	1,867,143
2026-05-18	2.840	2.840	2.800	2.800	2.800	2,635,279
2026-05-15	2.840	2.840	2.820	2.840	2.840	207,361
2026-05-14	2.840	2.860	2.820	2.860	2.860	510,994
2026-05-13	2.840	2.860	2.820	2.840	2.840	1,230,586
2026-05-12	2.760	2.780	2.760	2.760	2.760	615,563
2026-05-11	2.840	2.840	2.820	2.820	2.820	912,414
2026-05-08	2.860	2.860	2.820	2.840	2.840	584,407
2026-05-07	2.860	2.860	2.820	2.840	2.840	1,321,150
2026-05-06	2.860	2.860	2.800	2.820	2.820	4,905,168
2026-05-05	2.960	3.000	2.960	3.000	3.000	1,413,684
2026-05-04	2.980	2.980	2.980	2.980	2.980	0

← NewerPage 2 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.