Get the Stockscreener App
114.09
3.45%
3.80
After Hours:
113.80
-0.29
-0.25%
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 18, 2025, is $114.09.
- 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 166.65% to $114.09 now.
- The 52-week high stock price for NFLX is $134.12, representing a 17.55% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for NFLX is $82.11, indicating a -28.03% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2025 | $115.2 | $109.2 | $6.05 | 43,313,857.0 | +3.45% |
| Nov 17, 2025 | $111.8 | $109.5 | $2.30 | 25,964,063.0 | -0.83% |
| Nov 14, 2025 | $114.3 | $110.7 | $3.55 | 47,282,750.0 | -3.64% |
| Nov 13, 2025 | $116.7 | $114.6 | $2.16 | 40,043,580.0 | -0.28% |
| Nov 12, 2025 | $116.4 | $112.8 | $3.61 | 39,088,640.0 | +1.85% |
| Nov 11, 2025 | $113.9 | $111.3 | $2.64 | 27,872,990.0 | +1.46% |
| Nov 10, 2025 | $112.8 | $110.4 | $2.42 | 36,835,810.0 | +1.49% |
| Nov 07, 2025 | $110.8 | $108.8 | $2.07 | 43,552,530.0 | +0.61% |
| Nov 06, 2025 | $110.4 | $108.5 | $1.86 | 36,514,870.0 | -0.13% |
| Nov 05, 2025 | $110.1 | $107.3 | $2.75 | 35,424,330.0 | +0.50% |
| Nov 04, 2025 | $110.5 | $108.7 | $1.79 | 38,571,320.0 | -0.65% |
| Nov 03, 2025 | $113.4 | $107.5 | $5.83 | 57,987,670.0 | -1.68% |
| Oct 31, 2025 | $113.5 | $110.2 | $3.29 | 67,453,360.0 | +2.74% |
| Oct 30, 2025 | $110.6 | $108.8 | $1.81 | 39,957,510.0 | -1.04% |
| Oct 29, 2025 | $110.9 | $109.6 | $1.25 | 33,408,640.0 | -0.19% |
| Oct 28, 2025 | $111.7 | $109.3 | $2.40 | 40,085,590.0 | +0.73% |
| Oct 27, 2025 | $110.2 | $108.7 | $1.50 | 46,717,870.0 | -0.01% |
| Oct 24, 2025 | $111.5 | $109.4 | $2.01 | 60,067,460.0 | -1.70% |
| Oct 23, 2025 | $112.8 | $110.0 | $2.81 | 68,244,350.0 | -0.25% |
| Oct 22, 2025 | $115.8 | $111.3 | $4.51 | 146,695,320.0 | -10.07% |
| Oct 21, 2025 | $124.9 | $123.2 | $1.68 | 58,943,320.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $116.7 | $107.3 | $9.40 | 515,766,267.0 | +1.97% |
| 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% |
Netflix Inc Stock (NFLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.09 | $44.57 | $5.52 | 802,965,710.0 | +2.72% |
| Nov, 2023 | $48.27 | $41.42 | $6.85 | 714,325,500.0 | +15.13% |
| Oct, 2023 | $41.88 | $34.47 | $7.41 | 1,624,106,860.0 | +9.03% |
| Sep, 2023 | $45.34 | $37.11 | $8.23 | 1,001,304,560.0 | -12.93% |
| Aug, 2023 | $44.52 | $39.81 | $4.71 | 1,070,017,160.0 | -1.21% |
| Jul, 2023 | $48.50 | $41.19 | $7.31 | 1,666,772,720.0 | -0.35% |
| Jun, 2023 | $44.87 | $39.31 | $5.56 | 1,447,945,250.0 | +11.45% |
| May, 2023 | $40.51 | $31.56 | $8.95 | 1,405,548,480.0 | +19.79% |
| Apr, 2023 | $34.98 | $31.61 | $3.37 | 1,277,223,250.0 | -4.50% |
| Mar, 2023 | $34.58 | $28.53 | $6.05 | 1,575,767,950.0 | +7.25% |
| Feb, 2023 | $37.94 | $31.43 | $6.51 | 1,233,609,340.0 | -8.97% |
| Jan, 2023 | $36.90 | $28.87 | $8.03 | 2,063,308,400.0 | +20.00% |
0.98%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):