Netflix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.360	2.360	2.340	2.340	2.340	193,775
2026-10-19	2.380	2.380	2.300	2.360	2.360	469,006
2026-10-15	2.340	2.400	2.340	2.380	2.380	2,250,446
2026-10-14	2.360	2.380	2.360	2.380	2.380	1,258,219
2026-10-12	2.380	2.400	2.340	2.380	2.380	2,610,620
2026-10-09	2.400	2.420	2.400	2.420	2.420	954,139
2026-10-08	2.360	2.360	2.340	2.360	2.360	3,381,322
2026-10-07	2.320	2.360	2.320	2.340	2.340	3,010,552
2026-10-06	2.280	2.300	2.260	2.260	2.260	2,892,286
2026-10-05	2.260	2.280	2.260	2.280	2.280	1,558,859
2026-10-02	2.300	2.300	2.280	2.300	2.300	1,632,343
2026-10-01	2.360	2.360	2.340	2.360	2.360	320,675
2026-09-30	2.360	2.380	2.360	2.360	2.360	509,427
2026-09-29	2.340	2.340	2.300	2.340	2.340	1,137,199
2026-09-28	2.400	2.420	2.380	2.420	2.420	1,039,897
2026-09-25	2.420	2.420	2.380	2.400	2.400	464,912
2026-09-24	2.400	2.400	2.380	2.380	2.380	863,686
2026-09-23	2.400	2.420	2.400	2.400	2.400	583,148
2026-09-22	2.460	2.480	2.420	2.460	2.460	3,921,784
2026-09-21	2.400	2.420	2.380	2.380	2.380	2,141,691
2026-09-18	2.520	2.540	2.440	2.440	2.440	5,603,786
2026-09-17	2.560	2.580	2.560	2.560	2.560	706,865
2026-09-16	2.600	2.600	2.580	2.580	2.580	167,181
2026-09-15	2.680	2.680	2.640	2.640	2.640	1,040,781
2026-09-14	2.560	2.620	2.560	2.600	2.600	1,394,701
2026-09-11	2.520	2.540	2.520	2.520	2.520	326,434
2026-09-10	2.520	2.520	2.500	2.500	2.500	380,958
2026-09-09	2.520	2.540	2.500	2.500	2.500	3,528,404
2026-09-08	2.600	2.600	2.540	2.560	2.560	534,947
2026-09-07	2.560	2.580	2.520	2.560	2.560	2,441,918
2026-09-04	2.720	2.720	2.680	2.680	2.680	854,028
2026-09-03	2.740	2.740	2.700	2.700	2.700	700,571
2026-09-02	2.700	2.700	2.660	2.660	2.660	605,269
2026-09-01	2.700	2.700	2.680	2.680	2.680	460,569
2026-08-31	2.680	2.700	2.680	2.700	2.700	2,967,482
2026-08-28	2.640	2.660	2.620	2.660	2.660	1,629,410
2026-08-27	2.680	2.680	2.620	2.640	2.640	2,106,899
2026-08-26	2.680	2.700	2.660	2.700	2.700	1,994,426
2026-08-25	2.600	2.640	2.600	2.600	2.600	1,329,836
2026-08-24	2.600	2.620	2.580	2.600	2.600	3,011,470
2026-08-21	2.640	2.640	2.600	2.600	2.600	1,241,221
2026-08-20	2.640	2.640	2.620	2.640	2.640	1,082,409
2026-08-19	2.580	2.600	2.560	2.580	2.580	1,161,298
2026-08-18	2.520	2.560	2.500	2.520	2.520	1,506,486
2026-08-17	2.600	2.600	2.560	2.580	2.580	1,943,007
2026-08-14	2.600	2.640	2.600	2.640	2.640	5,684,702
2026-08-13	2.500	2.520	2.480	2.500	2.500	2,339,968
2026-08-12	2.540	2.540	2.540	2.540	2.540	0
2026-08-11	2.500	2.540	2.500	2.540	2.540	2,222,862
2026-08-10	2.460	2.460	2.440	2.460	2.460	1,257,100
2026-08-07	2.440	2.440	2.420	2.420	2.420	481,781
2026-08-06	2.480	2.480	2.440	2.460	2.460	361,312
2026-08-05	2.460	2.480	2.440	2.460	2.460	839,565
2026-08-04	2.460	2.460	2.440	2.460	2.460	702,300
2026-08-03	2.400	2.420	2.380	2.400	2.400	932,455
2026-07-31	2.440	2.460	2.420	2.420	2.420	2,428,800
2026-07-30	2.440	2.460	2.440	2.460	2.460	3,901,723
2026-07-29	2.360	2.360	2.360	2.360	2.360	0
2026-07-28	2.360	2.360	2.360	2.360	2.360	0
2026-07-27	2.360	2.380	2.340	2.360	2.360	673,406

Page 1 of 5 · 249 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.