Get the Stockscreener App
1,207.23
1.89%
22.37
After Hours:
1204.56
-2.67
-0.22%
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 May 30, 2025, is $1,207.23.
- Netflix Inc all-time high stock price is $1,215.91, occurred on May 28, 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 2,722% to $1,207.23 now.
- The 52-week high stock price for NFLX is $1,215.91, representing a 0.72% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for NFLX is $587.04, indicating a -51.37% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $1,211.8 | $1,180.9 | $30.88 | 4,726,791.0 | +1.89% |
| May 29, 2025 | $1,209.0 | $1,176.3 | $32.72 | 3,296,178.0 | -1.96% |
| May 28, 2025 | $1,215.9 | $1,206.0 | $9.89 | 1,836,272.0 | -0.25% |
| May 27, 2025 | $1,211.8 | $1,193.1 | $18.68 | 2,915,313.0 | +2.21% |
| May 23, 2025 | $1,191.5 | $1,179.4 | $12.01 | 2,177,216.0 | -0.22% |
| May 22, 2025 | $1,198.7 | $1,187.2 | $11.54 | 1,854,490.0 | -0.56% |
| May 21, 2025 | $1,211.2 | $1,186.5 | $24.72 | 2,967,766.0 | +0.22% |
| May 20, 2025 | $1,193.0 | $1,179.0 | $13.98 | 2,128,313.0 | +0.03% |
| May 19, 2025 | $1,193.6 | $1,171.7 | $21.89 | 2,849,730.0 | +0.01% |
| May 16, 2025 | $1,196.5 | $1,179.4 | $17.11 | 4,662,804.0 | +1.15% |
| May 15, 2025 | $1,187.8 | $1,147.6 | $40.15 | 4,448,947.0 | +2.34% |
| May 14, 2025 | $1,152.9 | $1,128.4 | $24.50 | 3,904,543.0 | +1.10% |
| May 13, 2025 | $1,147.9 | $1,106.3 | $41.58 | 3,859,084.0 | +2.56% |
| May 12, 2025 | $1,130.0 | $1,102.9 | $27.07 | 6,469,423.0 | -2.65% |
| May 09, 2025 | $1,151.0 | $1,133.2 | $17.78 | 2,564,352.0 | -0.37% |
| May 08, 2025 | $1,162.3 | $1,139.2 | $23.09 | 3,751,697.0 | -0.95% |
| May 07, 2025 | $1,164.0 | $1,138.0 | $26.00 | 4,344,929.0 | +1.56% |
| May 06, 2025 | $1,147.7 | $1,126.4 | $21.26 | 3,218,490.0 | +0.32% |
| May 05, 2025 | $1,144.0 | $1,107.0 | $37.01 | 5,641,527.0 | -1.94% |
| May 02, 2025 | $1,159.4 | $1,133.3 | $26.12 | 3,760,751.0 | +2.03% |
| May 01, 2025 | $1,142.4 | $1,111.8 | $30.59 | 3,488,533.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1,215.9 | $1,102.9 | $113.0 | 79,593,940.0 | +6.67% |
| Apr, 2025 | $1,133.2 | $821.1 | $312.1 | 121,724,968.0 | +21.36% |
| Mar, 2025 | $998.7 | $854.5 | $144.2 | 108,560,998.0 | -4.90% |
| 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% |
0.91%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):