Netflix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 485,850 |
| 2025-08-04 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 301,252 |
| 2025-08-01 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 1,880,119 |
| 2025-07-31 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 1,433,730 |
| 2025-07-30 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 316,530 |
| 2025-07-29 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 3,674,288 |
| 2025-07-25 | 3.820 | 3.860 | 3.800 | 3.840 | 3.840 | 1,172,347 |
| 2025-07-24 | 3.860 | 3.860 | 3.760 | 3.820 | 3.820 | 4,439,012 |
| 2025-07-23 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 1,127,775 |
| 2025-07-22 | 3.980 | 3.980 | 3.940 | 3.960 | 3.960 | 1,094,085 |
| 2025-07-21 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 620,542 |
| 2025-07-18 | 4.140 | 4.140 | 4.040 | 4.080 | 4.080 | 662,818 |
| 2025-07-17 | 4.080 | 4.100 | 4.060 | 4.080 | 4.080 | 650,229 |
| 2025-07-16 | 4.100 | 4.120 | 4.080 | 4.100 | 4.100 | 704,303 |
| 2025-07-15 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 436,918 |
| 2025-07-14 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 3,838,528 |
| 2025-07-11 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 1,416,445 |
| 2025-07-09 | 4.160 | 4.160 | 4.140 | 4.160 | 4.160 | 80,630 |
| 2025-07-08 | 4.200 | 4.220 | 4.180 | 4.220 | 4.220 | 523,084 |
| 2025-07-07 | 4.220 | 4.220 | 4.200 | 4.220 | 4.220 | 564,003 |
| 2025-07-04 | 4.260 | 4.260 | 4.200 | 4.260 | 4.260 | 263,749 |
| 2025-07-03 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 559,087 |
| 2025-07-02 | 4.220 | 4.240 | 4.200 | 4.220 | 4.220 | 1,499,995 |
| 2025-07-01 | 4.340 | 4.380 | 4.340 | 4.340 | 4.340 | 733,605 |
| 2025-06-30 | 4.340 | 4.360 | 4.300 | 4.320 | 4.320 | 718,004 |
| 2025-06-27 | 4.260 | 4.300 | 4.240 | 4.280 | 4.280 | 981,919 |
| 2025-06-26 | 4.160 | 4.180 | 4.140 | 4.180 | 4.180 | 405,565 |
| 2025-06-25 | 4.240 | 4.240 | 4.160 | 4.200 | 4.200 | 721,227 |
| 2025-06-24 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 1,083,913 |
| 2025-06-23 | 4.040 | 4.100 | 4.020 | 4.100 | 4.100 | 642,838 |
| 2025-06-20 | 4.000 | 4.020 | 3.980 | 4.000 | 4.000 | 240,101 |
| 2025-06-19 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 165,909 |
| 2025-06-18 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 809,201 |
| 2025-06-17 | 3.940 | 4.000 | 3.940 | 3.960 | 3.960 | 811,007 |
| 2025-06-16 | 3.920 | 3.980 | 3.920 | 3.940 | 3.940 | 498,255 |
| 2025-06-13 | 3.940 | 3.940 | 3.820 | 3.900 | 3.900 | 2,479,210 |
| 2025-06-12 | 3.980 | 3.980 | 3.940 | 3.960 | 3.960 | 1,580,950 |
| 2025-06-11 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 311,717 |
| 2025-06-10 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 851,797 |
| 2025-06-09 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 1,170,935 |
| 2025-06-06 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 1,440,259 |
| 2025-06-05 | 4.060 | 4.080 | 4.020 | 4.060 | 4.060 | 2,921,370 |
| 2025-06-04 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 227,722 |
| 2025-05-30 | 3.880 | 3.880 | 3.840 | 3.880 | 3.880 | 138,320 |
| 2025-05-29 | 3.980 | 4.000 | 3.920 | 3.960 | 3.960 | 627,566 |
| 2025-05-28 | 3.980 | 4.000 | 3.940 | 3.960 | 3.960 | 614,575 |
| 2025-05-27 | 3.860 | 3.940 | 3.860 | 3.920 | 3.920 | 772,927 |
| 2025-05-26 | 3.840 | 3.880 | 3.840 | 3.860 | 3.860 | 125,220 |
| 2025-05-23 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 238,950 |
| 2025-05-22 | 3.880 | 3.920 | 3.880 | 3.880 | 3.880 | 199,970 |
| 2025-05-21 | 3.920 | 3.920 | 3.860 | 3.920 | 3.920 | 668,036 |
| 2025-05-20 | 3.940 | 3.980 | 3.920 | 3.940 | 3.940 | 419,989 |
| 2025-05-19 | 3.960 | 3.960 | 3.860 | 3.880 | 3.880 | 1,822,837 |
| 2025-05-16 | 3.940 | 4.000 | 3.920 | 4.000 | 4.000 | 313,126 |
| 2025-05-15 | 3.840 | 3.860 | 3.820 | 3.860 | 3.860 | 132,073 |
| 2025-05-14 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 130,362 |
| 2025-05-13 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 728,402 |
| 2025-05-09 | 3.820 | 3.840 | 3.760 | 3.780 | 3.780 | 485,249 |
| 2025-05-08 | 3.840 | 4.900 | 3.800 | 4.900 | 4.900 | 386,300 |
| 2025-05-07 | 3.720 | 3.840 | 3.720 | 3.780 | 3.780 | 819,315 |
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.