709.27
0.27%
1.92
After Hours:
708.50
-0.77
-0.11%
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 September 30, 2024, is $709.27.
- Netflix Inc all-time high stock price is $725.26, occurred on September 26, 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 1,558% to $709.27 now.
- The 52-week high stock price for NFLX is $725.26, representing a 2.25% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for NFLX is $344.73, indicating a -51.40% decrease from the current share price, occurred on October 18, 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 |
---|---|---|---|---|---|
Sep 30, 2024 | $711.2 | $702.8 | $8.39 | 1,673,778.0 | +0.27% |
Sep 27, 2024 | $710.7 | $701.3 | $9.46 | 2,327,766.0 | -0.57% |
Sep 26, 2024 | $725.3 | $701.7 | $23.54 | 2,788,837.0 | -1.40% |
Sep 25, 2024 | $725.1 | $716.2 | $8.91 | 2,200,117.0 | -0.10% |
Sep 24, 2024 | $722.4 | $704.5 | $17.99 | 3,523,954.0 | +2.39% |
Sep 23, 2024 | $712.2 | $699.2 | $13.09 | 2,646,648.0 | +0.62% |
Sep 20, 2024 | $706.7 | $696.3 | $10.36 | 3,723,569.0 | -0.47% |
Sep 19, 2024 | $715.7 | $695.4 | $20.29 | 4,165,154.0 | +2.01% |
Sep 18, 2024 | $707.5 | $688.0 | $19.55 | 2,955,623.0 | -2.33% |
Sep 17, 2024 | $707.6 | $698.4 | $9.26 | 2,239,358.0 | +1.49% |
Sep 16, 2024 | $703.0 | $688.6 | $14.39 | 1,809,333.0 | -0.08% |
Sep 13, 2024 | $699.6 | $680.0 | $19.64 | 2,259,156.0 | +1.49% |
Sep 12, 2024 | $694.9 | $682.2 | $12.68 | 2,562,867.0 | +0.78% |
Sep 11, 2024 | $683.0 | $660.8 | $22.17 | 2,097,232.0 | +1.17% |
Sep 10, 2024 | $680.6 | $665.8 | $14.78 | 2,045,727.0 | -0.27% |
Sep 09, 2024 | $683.5 | $672.1 | $11.36 | 2,644,542.0 | +1.45% |
Sep 06, 2024 | $683.2 | $662.3 | $20.81 | 2,946,293.0 | -2.61% |
Sep 05, 2024 | $687.3 | $671.9 | $15.45 | 1,751,825.0 | +0.58% |
Sep 04, 2024 | $684.6 | $673.1 | $11.59 | 1,734,657.0 | +0.65% |
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 |
---|---|---|---|---|---|
Sep, 2024 | $725.3 | $660.8 | $64.46 | 52,883,198.0 | +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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):