Get the Stockscreener App
479.00
0.04%
-0.17
After Hours:
479.34
0.34
+0.07%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
2.81%
Cap:
|
Volume (24h):