Get the Stockscreener App
763.91
1.11%
8.40
After Hours:
764.80
0.89
+0.12%
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 05, 2024, is $763.91.
- Netflix Inc all-time high stock price is $773.00, occurred on October 21, 2024.
- The lowest Netflix Inc stock price recorded was $42.79 on April 28, 2014. Since then, Netflix Inc's stock price has risen over 1,685% to $763.91 now.
- The 52-week high stock price for NFLX is $773.00, representing a 1.19% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for NFLX is $429.61, indicating a -43.76% decrease from the current share price, occurred on November 06, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $767.5 | $756.3 | $11.26 | 2,156,214.0 | +1.11% |
| Nov 04, 2024 | $762.5 | $749.7 | $12.79 | 1,798,396.0 | -0.08% |
| Nov 01, 2024 | $763.8 | $747.8 | $16.03 | 2,278,026.0 | +0.01% |
| Oct 31, 2024 | $760.8 | $752.2 | $8.56 | 2,945,441.0 | +0.30% |
| Oct 30, 2024 | $759.8 | $752.3 | $7.51 | 1,644,261.0 | -0.75% |
| Oct 29, 2024 | $763.9 | $748.0 | $15.87 | 2,380,670.0 | +1.38% |
| Oct 28, 2024 | $758.7 | $747.9 | $10.80 | 1,956,016.0 | -0.74% |
| Oct 25, 2024 | $768.5 | $753.5 | $14.97 | 2,657,432.0 | +0.02% |
| Oct 24, 2024 | $755.8 | $746.2 | $9.57 | 2,520,207.0 | +0.70% |
| Oct 23, 2024 | $763.8 | $744.3 | $19.53 | 3,705,063.0 | -1.96% |
| Oct 22, 2024 | $769.7 | $761.1 | $8.58 | 2,940,073.0 | -1.01% |
| Oct 21, 2024 | $773.0 | $756.6 | $16.40 | 5,973,581.0 | +1.07% |
| Oct 18, 2024 | $766.3 | $736.2 | $30.05 | 15,834,254.0 | +11.09% |
| Oct 17, 2024 | $704.4 | $677.9 | $26.53 | 8,344,046.0 | -2.04% |
| Oct 16, 2024 | $705.6 | $697.8 | $7.77 | 2,421,874.0 | -0.56% |
| Oct 15, 2024 | $713.4 | $699.8 | $13.62 | 2,765,903.0 | -0.98% |
| Oct 14, 2024 | $726.6 | $711.3 | $15.31 | 2,752,472.0 | -1.35% |
| Oct 11, 2024 | $736.0 | $721.2 | $14.78 | 2,263,394.0 | -1.03% |
| Oct 10, 2024 | $733.9 | $722.5 | $11.35 | 2,718,495.0 | +0.39% |
| Oct 09, 2024 | $728.6 | $718.9 | $9.72 | 1,957,465.0 | +0.79% |
| Oct 08, 2024 | $725.1 | $703.5 | $21.51 | 3,106,510.0 | +2.83% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $767.5 | $747.8 | $19.76 | 8,388,850.0 | +1.04% |
| 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% |
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% |
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):