Netflix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.600	2.620	2.580	2.580	2.580	588,435
2026-01-29	2.640	2.660	2.620	2.660	2.660	727,186
2026-01-28	2.640	2.660	2.640	2.640	2.640	1,448,098
2026-01-27	2.700	2.700	2.660	2.660	2.660	483,683
2026-01-26	2.660	2.720	2.660	2.720	2.720	1,675,594
2026-01-23	2.600	2.620	2.600	2.620	2.620	1,599,539
2026-01-22	2.680	2.720	2.680	2.700	2.700	3,601,573
2026-01-21	2.740	2.740	2.540	2.580	2.580	5,864,863
2026-01-20	2.780	2.800	2.720	2.740	2.740	2,821,523
2026-01-19	2.780	2.780	2.760	2.780	2.780	986,653
2026-01-16	2.800	2.800	2.760	2.780	2.780	822,349
2026-01-15	2.780	2.820	2.780	2.800	2.800	1,201,338
2026-01-14	2.840	2.900	2.840	2.900	2.900	457,761
2026-01-13	2.820	2.840	2.800	2.820	2.820	935,895
2026-01-12	2.780	2.800	2.780	2.800	2.800	613,370
2026-01-09	2.860	2.860	2.820	2.820	2.820	715,995
2026-01-08	2.840	2.860	2.840	2.840	2.840	733,750
2026-01-07	2.820	2.860	2.820	2.820	2.820	566,493
2026-01-06	2.880	2.880	2.840	2.880	2.880	368,193
2026-01-05	2.860	2.880	2.840	2.880	2.880	1,015,455
2025-12-30	2.980	2.980	2.940	2.960	2.960	118,316
2025-12-29	2.940	2.980	2.940	2.980	2.980	748,131
2025-12-26	2.920	2.920	2.900	2.900	2.900	395,170
2025-12-25	2.920	2.940	2.880	2.900	2.900	997,461
2025-12-24	2.900	2.920	2.880	2.920	2.920	426,203
2025-12-23	2.920	2.920	2.900	2.920	2.920	212,428
2025-12-22	2.980	2.980	2.960	2.960	2.960	608,886
2025-12-19	2.940	2.980	2.940	2.980	2.980	235,948
2025-12-18	3.000	3.020	2.980	2.980	2.980	187,649
2025-12-17	2.960	3.020	2.960	3.020	3.020	557,025
2025-12-16	2.960	2.960	2.920	2.920	2.920	990,948
2025-12-15	3.020	3.020	2.980	3.000	3.000	300,420
2025-12-12	2.980	3.020	2.980	2.980	2.980	1,444,545
2025-12-11	2.960	2.980	2.920	2.960	2.960	4,973,349
2025-12-09	3.100	3.100	3.060	3.060	3.060	1,717,942
2025-12-08	3.240	3.260	3.220	3.240	3.240	1,883,991
2025-12-04	3.300	3.340	3.300	3.340	3.340	854,267
2025-12-03	3.480	3.500	3.440	3.440	3.440	156,549
2025-12-02	3.480	3.520	3.480	3.500	3.500	263,599
2025-12-01	3.460	3.460	3.400	3.440	3.440	191,089
2025-11-28	3.420	3.440	3.420	3.440	3.440	113,267
2025-11-27	3.440	3.460	3.400	3.400	3.400	84,961
2025-11-26	3.400	3.400	3.360	3.400	3.400	161,579
2025-11-25	3.400	3.460	3.400	3.440	3.440	863,949
2025-11-24	3.380	3.440	3.380	3.420	3.420	325,876
2025-11-21	3.440	3.440	3.400	3.400	3.400	1,382,867
2025-11-20	3.580	3.620	3.580	3.600	3.600	831,264
2025-11-19	3.700	3.720	3.660	3.700	3.700	1,413,696
2025-11-18	3.580	3.580	3.520	3.540	3.540	1,119,081
2025-11-17	3.660	3.660	3.580	3.620	3.620	307,380
2025-11-14	3.720	3.740	3.700	3.740	3.740	1,223,976
2025-11-13	3.760	3.780	3.740	3.740	3.740	2,068,792
2025-11-12	3.680	3.720	3.680	3.700	3.700	1,984,522
2025-11-11	3.640	3.640	3.620	3.640	3.640	460,372
2025-11-10	3.560	3.620	3.560	3.620	3.620	951,288
2025-11-07	3.540	3.560	3.540	3.540	3.540	564,814
2025-11-06	3.540	3.560	3.520	3.540	3.540	966,051
2025-11-05	3.580	3.580	3.520	3.540	3.540	496,686
2025-11-04	3.560	3.600	3.520	3.520	3.520	1,935,883
2025-11-03	3.640	3.700	3.640	3.700	3.700	1,488,516

← NewerPage 4 of 6 · 360 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.