Get the Stockscreener App
561.23
0.63%
-3.57
Pre-market:
558.605
-2.625
-0.47%
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 April 26, 2024, is $561.23.
- 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 1,212% to $561.23 now.
- The 52-week high stock price for NFLX is $639.00, representing a 13.86% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for NFLX is $315.62, indicating a -43.76% decrease from the current share price, occurred on May 02, 2023.
- The closing price of Netflix Inc. (NFLX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $562.9 | $553.2 | $9.73 | 4,280,775.0 | -0.63% |
| Apr 25, 2024 | $566.5 | $545.7 | $20.83 | 3,809,507.0 | +1.74% |
| Apr 24, 2024 | $576.9 | $551.3 | $25.61 | 5,272,225.0 | -3.92% |
| Apr 23, 2024 | $579.2 | $555.3 | $23.93 | 4,905,304.0 | +4.17% |
| Apr 22, 2024 | $558.6 | $542.0 | $16.60 | 8,168,759.0 | -0.08% |
| Apr 19, 2024 | $579.0 | $552.2 | $26.84 | 16,357,995.0 | -9.09% |
| Apr 18, 2024 | $621.3 | $605.4 | $15.90 | 7,696,245.0 | -0.51% |
| Apr 17, 2024 | $621.0 | $607.7 | $13.26 | 3,217,251.0 | -0.62% |
| Apr 16, 2024 | $622.5 | $607.5 | $14.95 | 3,456,260.0 | +1.71% |
| Apr 15, 2024 | $630.2 | $603.9 | $26.30 | 3,073,401.0 | -2.52% |
| Apr 12, 2024 | $633.1 | $618.9 | $14.20 | 2,929,621.0 | -0.95% |
| Apr 11, 2024 | $631.7 | $617.2 | $14.42 | 2,652,960.0 | +1.65% |
| Apr 10, 2024 | $620.1 | $609.3 | $10.80 | 2,768,231.0 | +0.06% |
| Apr 09, 2024 | $632.0 | $615.6 | $16.36 | 2,142,627.0 | -1.63% |
| Apr 08, 2024 | $639.0 | $628.1 | $10.89 | 1,879,240.0 | -1.22% |
| Apr 05, 2024 | $637.9 | $622.7 | $15.20 | 3,366,938.0 | +3.09% |
| Apr 04, 2024 | $638.0 | $616.6 | $21.42 | 3,035,421.0 | -2.05% |
| Apr 03, 2024 | $630.4 | $611.5 | $18.91 | 2,921,755.0 | +2.58% |
| Apr 02, 2024 | $615.0 | $605.5 | $9.52 | 2,027,663.0 | -0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $639.0 | $542.0 | $96.99 | 90,354,270.0 | -7.59% |
| 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% |
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% |
0.04%
1.51%
Cap:
|
Volume (24h):