Get the Stockscreener App
933.85
4.39%
-42.87
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 March 28, 2025, is $933.85.
- Netflix Inc all-time high stock price is $1,064.50, occurred on February 14, 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 2,083% to $933.85 now.
- The 52-week high stock price for NFLX is $1,064.50, representing a 13.99% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for NFLX is $542.01, indicating a -41.96% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Netflix Inc (NFLX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $975.0 | $929.2 | $45.75 | 4,403,282.0 | -4.39% |
| Mar 27, 2025 | $989.0 | $966.4 | $22.63 | 2,953,881.0 | +0.63% |
| Mar 26, 2025 | $996.8 | $966.3 | $30.47 | 3,358,567.0 | -2.67% |
| Mar 25, 2025 | $998.7 | $977.1 | $21.59 | 3,755,908.0 | +2.60% |
| Mar 24, 2025 | $977.0 | $951.5 | $25.45 | 4,398,277.0 | +1.22% |
| Mar 21, 2025 | $963.7 | $941.0 | $22.70 | 6,247,681.0 | +0.99% |
| Mar 20, 2025 | $967.0 | $945.5 | $21.50 | 4,389,435.0 | -0.90% |
| Mar 19, 2025 | $968.0 | $924.0 | $44.00 | 6,267,445.0 | +3.17% |
| Mar 18, 2025 | $948.2 | $916.3 | $31.95 | 5,869,281.0 | -2.11% |
| Mar 17, 2025 | $967.6 | $934.4 | $33.21 | 7,399,307.0 | +3.49% |
| Mar 14, 2025 | $919.6 | $901.0 | $18.62 | 5,129,929.0 | +3.13% |
| Mar 13, 2025 | $921.9 | $887.5 | $34.38 | 4,918,440.0 | -3.21% |
| Mar 12, 2025 | $927.2 | $901.0 | $26.18 | 6,803,402.0 | +2.75% |
| Mar 11, 2025 | $910.7 | $866.0 | $44.68 | 7,299,580.0 | +3.28% |
| Mar 10, 2025 | $881.3 | $854.5 | $26.77 | 6,883,869.0 | -2.74% |
| Mar 07, 2025 | $904.9 | $858.1 | $46.82 | 7,685,071.0 | -1.68% |
| Mar 06, 2025 | $973.7 | $899.0 | $74.69 | 7,775,818.0 | -8.53% |
| Mar 05, 2025 | $995.6 | $969.5 | $26.12 | 3,746,155.0 | +1.89% |
| Mar 04, 2025 | $981.1 | $968.7 | $12.42 | 838,878.0 | -0.12% |
| Mar 03, 2025 | $994.9 | $964.8 | $30.12 | 3,810,105.0 | -0.70% |
| Feb 28, 2025 | $982.3 | $958.2 | $24.10 | 4,590,770.0 | +1.82% |
| Feb 27, 2025 | $1,000.7 | $961.8 | $38.90 | 3,604,274.0 | -2.73% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $998.7 | $854.5 | $144.2 | 108,337,593.0 | -4.76% |
| Feb, 2025 | $1,064.5 | $955.0 | $109.5 | 69,473,306.0 | +0.39% |
| Jan, 2025 | $999.0 | $823.5 | $175.5 | 87,456,453.0 | +9.59% |
Netflix Inc Stock (NFLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $941.8 | $884.1 | $57.63 | 53,083,643.0 | +1.54% |
| Nov, 2024 | $908.0 | $747.8 | $160.2 | 61,186,193.0 | +17.30% |
| Oct, 2024 | $773.0 | $677.9 | $95.12 | 80,862,779.0 | +6.59% |
| Sep, 2024 | $725.3 | $660.8 | $64.46 | 51,209,420.0 | +1.13% |
| Aug, 2024 | $711.3 | $587.0 | $124.3 | 65,334,284.0 | +11.62% |
| Jul, 2024 | $697.5 | $617.0 | $80.49 | 78,071,481.0 | -6.89% |
| Jun, 2024 | $689.9 | $626.4 | $63.44 | 51,741,776.0 | +5.18% |
| May, 2024 | $664.2 | $544.2 | $120.0 | 67,208,948.0 | +16.52% |
| Apr, 2024 | $639.0 | $542.0 | $96.99 | 91,772,943.0 | -9.33% |
| Mar, 2024 | $634.4 | $592.0 | $42.39 | 59,950,448.0 | +0.73% |
| Feb, 2024 | $605.4 | $549.0 | $56.36 | 71,427,947.0 | +6.88% |
| Jan, 2024 | $579.6 | $461.9 | $117.8 | 144,733,847.0 | +15.86% |
Netflix Inc Stock (NFLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $500.9 | $445.7 | $55.16 | 80,296,571.0 | +2.72% |
| Nov, 2023 | $482.7 | $414.2 | $68.52 | 71,432,550.0 | +15.13% |
| 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% |
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):