Get the Stockscreener App
82.18
0.76%
0.62
After Hours:
81.83
-0.35
-0.43%
Netflix Inc Stock (NFLX) Price History
The historical daily chart and data for Netflix Inc stock (NFLX), show that the latest closing stock price as of June 05, 2026, is $82.18.
- Netflix Inc all-time high stock price is $1,341.15, occurred on June 30, 2025.
- The lowest Netflix Inc stock price recorded was $42.79 on April 28, 2014. Since then, Netflix Inc's stock price has risen over 92.07% to $82.18 now.
- The 52-week high stock price for NFLX is $134.12, representing a 63.20% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for NFLX is $75.01, indicating a -8.72% decrease from the current share price, occurred on February 23, 2026.
- The closing price of Netflix Inc (NFLX) stock in the beginning of 2025 was $597.22. The stock closed the year at $294.88, a loss of over -50.62% for the year.
The table below shows more information about NFLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $82.75 | $81.00 | $1.75 | 43,341,961.0 | +0.76% |
| Jun 04, 2026 | $83.70 | $81.37 | $2.33 | 39,157,606.0 | +0.05% |
| Jun 03, 2026 | $83.31 | $81.10 | $2.21 | 36,360,686.0 | -2.17% |
| Jun 02, 2026 | $85.98 | $83.29 | $2.69 | 42,674,504.0 | -2.94% |
| Jun 01, 2026 | $87.22 | $85.31 | $1.91 | 32,629,486.0 | -0.20% |
| May 29, 2026 | $86.67 | $85.66 | $1.01 | 39,617,133.0 | -0.39% |
| May 28, 2026 | $87.04 | $85.58 | $1.46 | 38,334,620.0 | -1.13% |
| May 27, 2026 | $88.50 | $86.82 | $1.68 | 22,451,301.0 | -0.38% |
| May 26, 2026 | $88.73 | $87.25 | $1.48 | 23,892,929.0 | -1.04% |
| May 22, 2026 | $89.97 | $88.17 | $1.80 | 23,709,913.0 | -0.78% |
| May 21, 2026 | $90.37 | $87.52 | $2.85 | 28,511,242.0 | +1.37% |
| May 20, 2026 | $88.55 | $87.50 | $1.05 | 23,413,688.0 | -1.39% |
| May 19, 2026 | $91.48 | $88.69 | $2.79 | 34,470,849.0 | -0.36% |
| May 18, 2026 | $89.81 | $86.33 | $3.48 | 34,332,764.0 | +3.02% |
| May 15, 2026 | $89.49 | $86.69 | $2.80 | 31,711,267.0 | +0.09% |
| May 14, 2026 | $88.50 | $86.65 | $1.85 | 29,331,423.0 | -0.71% |
| May 13, 2026 | $88.62 | $86.28 | $2.34 | 30,727,785.0 | -0.11% |
| May 12, 2026 | $89.17 | $85.81 | $3.36 | 43,448,342.0 | +2.59% |
| May 11, 2026 | $87.34 | $85.10 | $2.24 | 39,914,596.0 | -2.33% |
Netflix Inc Stock (NFLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Netflix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NFLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Netflix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Netflix Inc Stock (NFLX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $87.22 | $81.00 | $6.22 | 237,506,204.0 | -4.46% |
| May, 2026 | $94.70 | $85.10 | $9.60 | 660,229,133.0 | -8.11% |
| Apr, 2026 | $108.9 | $90.02 | $18.92 | 863,467,090.0 | -2.64% |
| Mar, 2026 | $100.2 | $90.69 | $9.50 | 944,384,426.0 | -0.09% |
| Feb, 2026 | $96.75 | $75.01 | $21.74 | 1,012,199,192.0 | +15.27% |
| Jan, 2026 | $94.14 | $81.95 | $12.19 | 1,031,847,702.0 | -10.95% |
Netflix Inc Stock (NFLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $109.7 | $91.33 | $18.40 | 978,146,841.0 | -12.83% |
| Nov, 2025 | $116.7 | $103.3 | $13.41 | 721,682,144.0 | -3.85% |
| Oct, 2025 | $124.9 | $108.7 | $16.13 | 1,004,898,600.0 | -6.68% |
| Sep, 2025 | $126.7 | $117.3 | $9.39 | 614,882,950.0 | -0.77% |
| Aug, 2025 | $125.1 | $114.5 | $10.64 | 575,186,610.0 | +4.21% |
| Jul, 2025 | $133.9 | $115.8 | $18.10 | 832,596,460.0 | -13.42% |
| Jun, 2025 | $134.1 | $118.1 | $16.05 | 548,186,810.0 | +10.93% |
| May, 2025 | $121.6 | $110.3 | $11.30 | 748,671,490.0 | +6.67% |
| Apr, 2025 | $113.3 | $82.11 | $31.21 | 1,217,249,680.0 | +21.36% |
| Mar, 2025 | $99.87 | $85.45 | $14.42 | 1,085,609,980.0 | -4.90% |
| Feb, 2025 | $106.5 | $95.50 | $10.95 | 694,733,060.0 | +0.39% |
| Jan, 2025 | $99.90 | $82.35 | $17.55 | 874,564,530.0 | +9.59% |
Netflix Inc Stock (NFLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.18 | $88.41 | $5.76 | 530,836,430.0 | +1.54% |
| Nov, 2024 | $90.80 | $74.78 | $16.02 | 611,861,930.0 | +17.30% |
| Oct, 2024 | $77.30 | $67.79 | $9.51 | 808,627,790.0 | +6.59% |
| Sep, 2024 | $72.53 | $66.08 | $6.45 | 512,094,200.0 | +1.13% |
| Aug, 2024 | $71.13 | $58.70 | $12.43 | 653,342,840.0 | +11.62% |
| Jul, 2024 | $69.75 | $61.70 | $8.05 | 780,714,810.0 | -6.89% |
| Jun, 2024 | $68.99 | $62.64 | $6.34 | 517,417,760.0 | +5.18% |
| May, 2024 | $66.42 | $54.43 | $12.00 | 672,089,480.0 | +16.52% |
| Apr, 2024 | $63.90 | $54.20 | $9.70 | 917,729,430.0 | -9.33% |
| Mar, 2024 | $63.44 | $59.20 | $4.24 | 599,504,480.0 | +0.73% |
| Feb, 2024 | $60.54 | $54.90 | $5.64 | 714,279,470.0 | +6.88% |
| Jan, 2024 | $57.96 | $46.19 | $11.78 | 1,447,338,470.0 | +15.86% |
0.37%
2.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):