Home NASDAQ: NFLX
479.00
price down icon0.04%   -0.17
after-market After Hours: 479.34 0.34 +0.07%
loading

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 November 28, 2023, is $479.00.
  • Netflix Inc. all-time high stock price is $700.99, occurred on November 17, 2021.
  • The lowest Netflix Inc. stock price recorded was $42.79 on April 28, 2014. Since then, Netflix Inc.'s stock price has risen over 1,020% to $479.00 now.
  • The 52-week high stock price for NFLX is $485.00, representing an 1.25% increase from the current share price, occurred on July 19, 2023.
  • The 52-week low stock price for NFLX is $273.41, indicating a -42.92% decrease from the current share price, occurred on December 28, 2022.
  • The closing price of Netflix Inc. (NFLX) stock in the beginning of 2022 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:
Date High Low High - Low Volume % Change
Nov 28, 2023 $480.5 $475.9 $4.55 2,877,076.0 -0.04%
Nov 27, 2023 $482.0 $475.4 $6.65 3,572,158.0 -0.08%
Nov 24, 2023 $480.4 $475.2 $5.20 1,404,734.0 +0.33%
Nov 22, 2023 $482.7 $476.6 $6.14 2,840,949.0 +0.64%
Nov 21, 2023 $477.0 $471.2 $5.81 2,986,822.0 +0.10%
Nov 20, 2023 $476.8 $465.4 $11.36 3,614,505.0 +1.84%
Nov 17, 2023 $467.6 $462.8 $4.89 2,806,275.0 -0.22%
Nov 16, 2023 $467.3 $459.6 $7.63 3,649,972.0 +1.08%
Nov 15, 2023 $462.7 $452.4 $10.30 5,021,171.0 +2.96%
Nov 14, 2023 $454.1 $445.6 $8.44 4,053,575.0 +0.91%
Nov 13, 2023 $448.4 $442.6 $5.83 2,824,217.0 -0.59%
Nov 10, 2023 $447.5 $435.5 $11.97 4,424,782.0 +2.78%
Nov 09, 2023 $440.4 $434.4 $6.03 2,728,470.0 -0.34%
Nov 08, 2023 $438.1 $433.7 $4.39 2,304,241.0 +0.47%
Nov 07, 2023 $437.6 $431.0 $6.64 3,301,005.0 -0.03%
Nov 06, 2023 $435.0 $429.6 $5.42 2,997,837.0 +0.55%
Nov 03, 2023 $434.8 $425.5 $9.29 3,661,804.0 +1.80%
Nov 02, 2023 $426.7 $417.1 $9.59 4,448,092.0 +1.08%
Nov 01, 2023 $420.6 $414.2 $6.42 4,780,890.0 +2.06%
Oct 31, 2023 $412.5 $404.6 $7.89 3,871,287.0 +0.39%

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 2023

Month High Low High - Low Volume % Change
Nov, 2023 $482.7 $414.2 $68.52 67,175,651.0 +16.35%
Oct, 2023 $418.8 $344.7 $74.11 162,410,686.0 +9.03%
Sep, 2023 $453.4 $371.1 $82.35 100,130,456.0 -12.93%
Aug, 2023 $445.2 $398.1 $47.10 107,001,716.0 -1.21%
Jul, 2023 $485.0 $411.9 $73.12 166,677,272.0 -0.35%
Jun, 2023 $448.6 $393.1 $55.57 144,794,525.0 +11.45%
May, 2023 $405.1 $315.6 $89.49 140,554,848.0 +19.79%
Apr, 2023 $349.8 $316.1 $33.70 127,722,325.0 -4.50%
Mar, 2023 $345.8 $285.3 $60.51 157,576,795.0 +7.25%
Feb, 2023 $379.4 $314.3 $65.13 123,360,934.0 -8.97%
Jan, 2023 $369.0 $288.7 $80.32 206,330,840.0 +20.00%

Netflix Inc. Stock (NFLX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $332.7 $273.4 $59.31 193,035,228.0 -3.49%
Nov, 2022 $312.7 $252.1 $60.62 185,644,010.0 +4.68%
Oct, 2022 $305.6 $211.7 $93.90 335,121,772.0 +23.97%
Sep, 2022 $250.5 $214.7 $35.80 233,885,377.0 +5.31%
Aug, 2022 $252.0 $218.7 $33.25 152,064,083.0 -0.60%
Jul, 2022 $230.8 $169.7 $61.05 257,485,003.0 +28.61%
Jun, 2022 $207.4 $164.3 $43.10 186,345,480.0 -11.43%
May, 2022 $204.4 $162.7 $41.67 250,299,185.0 +3.72%
Apr, 2022 $396.0 $185.6 $210.4 402,560,896.0 -49.18%
Mar, 2022 $396.5 $329.8 $66.68 119,090,951.0 -5.05%
Feb, 2022 $458.5 $354.7 $103.8 150,565,817.0 -7.64%
Jan, 2022 $610.0 $351.5 $258.5 240,705,877.0 -29.10%

Netflix Inc. Stock (NFLX) Price History 2021

Month High Low High - Low Volume % Change
Dec, 2021 $654.5 $581.7 $72.78 58,036,957.0 -4.64%
Nov, 2021 $701.0 $640.0 $60.98 64,413,191.0 -7.04%
Oct, 2021 $691.0 $594.7 $96.29 89,689,810.0 +13.19%
Sep, 2021 $619.0 $568.1 $50.92 80,626,133.0 +7.18%
Aug, 2021 $569.5 $505.4 $64.11 52,455,433.0 +9.97%
Jul, 2021 $557.5 $504.7 $52.88 69,018,174.0 -2.01%
Jun, 2021 $536.1 $482.1 $53.99 71,729,118.0 +5.05%
May, 2021 $519.0 $478.5 $40.41 65,340,371.0 -2.08%
Apr, 2021 $563.6 $499.0 $64.56 106,081,733.0 -1.57%
Mar, 2021 $557.0 $492.9 $64.14 85,937,200.0 -3.19%
Feb, 2021 $566.6 $518.3 $48.37 60,790,950.0 +1.21%
Jan, 2021 $593.3 $485.7 $107.6 136,502,501.0 -1.54%
entertainment DIS
$92.50
price down icon 2.81%
entertainment WBD
$10.62
price down icon 1.48%
entertainment LYV
$84.54
price down icon 1.65%
$4.75
price down icon 1.66%
entertainment WMG
$32.90
price down icon 0.90%
Cap:     |  Volume (24h):