Netflix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 1,488,516 |
| 2025-10-31 | 3.540 | 3.660 | 3.540 | 3.620 | 3.620 | 2,521,748 |
| 2025-10-30 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 2,592,065 |
| 2025-10-29 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 2,529,350 |
| 2025-10-28 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 2,181,557 |
| 2025-10-27 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 2,487,138 |
| 2025-10-24 | 3.680 | 3.680 | 3.640 | 3.680 | 3.680 | 4,255,220 |
| 2025-10-22 | 3.820 | 3.840 | 3.780 | 3.820 | 3.820 | 8,200,860 |
| 2025-10-21 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 831,625 |
| 2025-10-20 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 498,568 |
| 2025-10-17 | 3.840 | 3.880 | 3.820 | 3.840 | 3.840 | 634,466 |
| 2025-10-16 | 3.900 | 3.940 | 3.900 | 3.920 | 3.920 | 155,963 |
| 2025-10-15 | 3.980 | 3.980 | 3.940 | 3.960 | 3.960 | 102,983 |
| 2025-10-14 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,935,849 |
| 2025-10-10 | 4.040 | 4.060 | 4.020 | 4.020 | 4.020 | 1,308,809 |
| 2025-10-09 | 3.940 | 3.980 | 3.940 | 3.960 | 3.960 | 908,689 |
| 2025-10-08 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 671,478 |
| 2025-10-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-10-06 | 3.740 | 3.760 | 3.720 | 3.760 | 3.760 | 417,228 |
| 2025-10-03 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 1,744,544 |
| 2025-10-02 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 1,780,699 |
| 2025-10-01 | 3.860 | 3.880 | 3.820 | 3.840 | 3.840 | 453,811 |
| 2025-09-30 | 3.900 | 3.920 | 3.860 | 3.880 | 3.880 | 1,099,707 |
| 2025-09-29 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 388,722 |
| 2025-09-26 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 114,292 |
| 2025-09-25 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 455,397 |
| 2025-09-24 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 1,916,965 |
| 2025-09-23 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 860,984 |
| 2025-09-22 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 2,783,676 |
| 2025-09-19 | 3.860 | 3.880 | 3.840 | 3.840 | 3.840 | 243,866 |
| 2025-09-18 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 858,099 |
| 2025-09-17 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 211,979 |
| 2025-09-16 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 1,633,469 |
| 2025-09-15 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 1,868,746 |
| 2025-09-12 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 712,684 |
| 2025-09-11 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 153,244 |
| 2025-09-10 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 746,657 |
| 2025-09-09 | 3.960 | 3.960 | 3.920 | 3.940 | 3.940 | 442,832 |
| 2025-09-08 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 441,579 |
| 2025-09-05 | 4.060 | 4.060 | 4.040 | 4.060 | 4.060 | 990,161 |
| 2025-09-04 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 166,962 |
| 2025-09-03 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 49,657 |
| 2025-09-02 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 363,545 |
| 2025-09-01 | 3.920 | 3.960 | 3.920 | 3.920 | 3.920 | 269,384 |
| 2025-08-29 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 137,877 |
| 2025-08-28 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 298,970 |
| 2025-08-27 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 481,278 |
| 2025-08-26 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 168,666 |
| 2025-08-25 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 211,847 |
| 2025-08-22 | 3.960 | 3.960 | 3.920 | 3.960 | 3.960 | 77,104 |
| 2025-08-21 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 792,574 |
| 2025-08-20 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 942,627 |
| 2025-08-19 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 297,998 |
| 2025-08-18 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 1,102,883 |
| 2025-08-15 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 1,219,140 |
| 2025-08-14 | 3.920 | 3.940 | 3.880 | 3.920 | 3.920 | 736,065 |
| 2025-08-13 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 1,631,775 |
| 2025-08-08 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 267,740 |
| 2025-08-07 | 3.820 | 3.860 | 3.800 | 3.860 | 3.860 | 997,998 |
| 2025-08-06 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 998,313 |
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.