Netflix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-04-30 | 3.020 | 3.020 | 2.960 | 2.980 | 2.980 | 1,111,654 |
| 2026-04-29 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 1,618,156 |
| 2026-04-28 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 841,854 |
| 2026-04-27 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 515,108 |
| 2026-04-24 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 1,133,172 |
| 2026-04-23 | 3.020 | 3.040 | 2.980 | 3.040 | 3.040 | 1,878,192 |
| 2026-04-22 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 1,908,568 |
| 2026-04-21 | 3.080 | 3.100 | 3.040 | 3.100 | 3.100 | 1,114,783 |
| 2026-04-20 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 937,219 |
| 2026-04-17 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 6,923,235 |
| 2026-04-16 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 2,796,935 |
| 2026-04-10 | 3.280 | 3.300 | 3.280 | 3.280 | 3.280 | 2,196,362 |
| 2026-04-09 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 377,652 |
| 2026-04-08 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 2,518,086 |
| 2026-04-07 | 3.240 | 3.240 | 3.200 | 3.220 | 3.220 | 208,660 |
| 2026-04-03 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 821,533 |
| 2026-04-02 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 600,788 |
| 2026-04-01 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 1,531,886 |
| 2026-03-31 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 63,846 |
| 2026-03-30 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 1,284,731 |
| 2026-03-27 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 2,333,020 |
| 2026-03-26 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 138,020 |
| 2026-03-25 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 663,780 |
| 2026-03-24 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 220,080 |
| 2026-03-23 | 3.020 | 3.040 | 2.960 | 3.000 | 3.000 | 1,743,720 |
| 2026-03-20 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 387,247 |
| 2026-03-19 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 612,860 |
| 2026-03-18 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 472,478 |
| 2026-03-17 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 538,528 |
| 2026-03-16 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 249,521 |
| 2026-03-13 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 281,556 |
| 2026-03-12 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 1,436,437 |
| 2026-03-11 | 3.040 | 3.080 | 3.040 | 3.060 | 3.060 | 703,103 |
| 2026-03-10 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 1,015,596 |
| 2026-03-09 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 8,813,677 |
| 2026-03-06 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 799,001 |
| 2026-03-05 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 2,076,982 |
| 2026-03-04 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 8,469,261 |
| 2026-03-02 | 2.920 | 2.960 | 2.880 | 2.940 | 2.940 | 15,469,177 |
| 2026-02-27 | 2.640 | 2.900 | 2.640 | 2.840 | 2.840 | 22,443,729 |
| 2026-02-26 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 2,751,651 |
| 2026-02-25 | 2.440 | 2.460 | 2.440 | 2.440 | 2.440 | 1,014,582 |
| 2026-02-24 | 2.380 | 2.380 | 2.360 | 2.360 | 2.360 | 247,038 |
| 2026-02-23 | 2.440 | 2.440 | 2.400 | 2.420 | 2.420 | 958,510 |
| 2026-02-20 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 619,294 |
| 2026-02-19 | 2.440 | 2.460 | 2.420 | 2.420 | 2.420 | 1,201,245 |
| 2026-02-18 | 2.420 | 2.440 | 2.400 | 2.420 | 2.420 | 580,651 |
| 2026-02-17 | 2.400 | 2.400 | 2.380 | 2.400 | 2.400 | 991,197 |
| 2026-02-16 | 2.420 | 2.420 | 2.380 | 2.380 | 2.380 | 279,858 |
| 2026-02-13 | 2.400 | 2.400 | 2.340 | 2.380 | 2.380 | 1,744,978 |
| 2026-02-12 | 2.500 | 2.500 | 2.460 | 2.480 | 2.480 | 1,913,315 |
| 2026-02-11 | 2.580 | 2.580 | 2.560 | 2.580 | 2.580 | 1,009,642 |
| 2026-02-10 | 2.520 | 2.560 | 2.520 | 2.540 | 2.540 | 2,043,207 |
| 2026-02-09 | 2.580 | 2.580 | 2.540 | 2.560 | 2.560 | 846,094 |
| 2026-02-06 | 2.560 | 2.580 | 2.540 | 2.580 | 2.580 | 414,432 |
| 2026-02-05 | 2.560 | 2.580 | 2.560 | 2.580 | 2.580 | 1,434,142 |
| 2026-02-04 | 2.540 | 2.540 | 2.520 | 2.520 | 2.520 | 638,144 |
| 2026-02-03 | 2.620 | 2.620 | 2.600 | 2.600 | 2.600 | 3,768,558 |
| 2026-02-02 | 2.640 | 2.640 | 2.600 | 2.640 | 2.640 | 338,977 |
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.