-
5 DAY PERFORMANCE
+2.00% -
1 MONTH PERFORMANCE
+10.89% -
3 MONTH PERFORMANCE
+25.66% -
6 MONTH PERFORMANCE
+36.38% -
YEAR-TO-DATE PERFORMANCE
+73.98% -
1 YEAR PERFORMANCE
+81.81%
Netflix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $815.50 | $847.05 (3.87%) | $848.45 | $809.33 | 4.06 M | $362.74 B |
| 11/15/2024 | $832.04 | $823.96 (-0.97%) | $832.04 | $816.49 | 3.67 M | $352.85 B |
| 11/14/2024 | $833.67 | $837.26 (0.43%) | $841.00 | $830.02 | 3.04 M | $358.55 B |
| 11/13/2024 | $822.62 | $830.47 (0.95%) | $836.99 | $820.54 | 2.77 M | $355.64 B |
| 11/12/2024 | $807.50 | $819.50 (1.49%) | $820.37 | $803.75 | 2.81 M | $350.94 B |
| 11/11/2024 | $795.90 | $805.44 (1.2%) | $806.82 | $795.57 | 2.40 M | $344.92 B |
| 11/08/2024 | $797.36 | $795.04 (-0.29%) | $799.06 | $788.65 | 1.91 M | $340.47 B |
| 11/07/2024 | $781.37 | $796.54 (1.94%) | $798.22 | $779.94 | 3.30 M | $341.11 B |
| 11/06/2024 | $771.50 | $780.21 (1.13%) | $781.49 | $757.38 | 3.69 M | $334.12 B |
| 11/05/2024 | $757.35 | $763.91 (0.87%) | $767.53 | $756.27 | 2.20 M | $327.14 B |
| 11/04/2024 | $753.14 | $755.51 (0.31%) | $762.48 | $749.69 | 1.90 M | $323.54 B |
| 11/01/2024 | $753.48 | $756.10 (0.35%) | $763.80 | $747.77 | 3.00 M | $323.79 B |
| 10/31/2024 | $753.93 | $756.03 (0.28%) | $760.79 | $752.23 | 3.06 M | $323.76 B |
| 10/30/2024 | $758.08 | $753.74 (-0.57%) | $759.79 | $752.28 | 1.72 M | $322.78 B |
| 10/29/2024 | $751.13 | $759.44 (1.11%) | $763.88 | $748.01 | 3.66 M | $325.22 B |
| 10/28/2024 | $758.68 | $749.12 (-1.26%) | $758.68 | $747.88 | 2.86 M | $320.80 B |
| 10/25/2024 | $756.17 | $754.68 (-0.2%) | $768.50 | $753.53 | 2.82 M | $323.18 B |
| 10/24/2024 | $751.97 | $754.55 (0.34%) | $755.82 | $746.25 | 2.64 M | $323.13 B |
| 10/23/2024 | $762.83 | $749.29 (-1.77%) | $763.79 | $744.26 | 3.75 M | $320.88 B |
| 10/22/2024 | $765.27 | $764.24 (-0.13%) | $769.70 | $761.12 | 2.99 M | $327.28 B |
| 10/21/2024 | $765.76 | $772.07 (0.82%) | $773.00 | $756.60 | 6.06 M | $330.63 B |
| 10/18/2024 | $737.64 | $763.89 (3.56%) | $766.28 | $736.23 | 15.97 M | $328.57 B |
| 10/17/2024 | $704.35 | $687.65 (-2.37%) | $704.41 | $677.88 | 8.93 M | $295.78 B |
| 10/16/2024 | $703.43 | $702.00 (-0.2%) | $705.59 | $697.82 | 2.49 M | $301.95 B |
| 10/15/2024 | $712.51 | $705.98 (-0.92%) | $713.40 | $699.78 | 2.93 M | $303.66 B |
| 10/14/2024 | $725.00 | $713.00 (-1.66%) | $726.62 | $711.31 | 2.80 M | $306.68 B |
| 10/11/2024 | $734.90 | $722.79 (-1.65%) | $736.00 | $721.22 | 2.30 M | $310.89 B |
| 10/10/2024 | $723.29 | $730.29 (0.97%) | $733.85 | $722.50 | 2.77 M | $314.12 B |
| 10/09/2024 | $719.25 | $727.43 (1.14%) | $728.59 | $718.87 | 1.98 M | $312.89 B |
| 10/08/2024 | $703.88 | $721.76 (2.54%) | $725.06 | $703.55 | 3.19 M | $310.45 B |
| 10/07/2024 | $714.76 | $701.92 (-1.8%) | $715.88 | $696.43 | 3.36 M | $301.91 B |
| 10/04/2024 | $713.32 | $719.70 (0.89%) | $721.01 | $708.82 | 2.23 M | $309.56 B |
| 10/03/2024 | $704.26 | $706.80 (0.36%) | $708.81 | $700.00 | 2.26 M | $304.01 B |
| 10/02/2024 | $706.13 | $711.09 (0.7%) | $716.21 | $704.69 | 1.76 M | $305.86 B |
| 10/01/2024 | $713.64 | $706.13 (-1.05%) | $717.76 | $698.59 | 2.81 M | $303.72 B |
| 09/30/2024 | $707.00 | $709.27 (0.32%) | $711.21 | $702.82 | 1.71 M | $305.07 B |
| 09/27/2024 | $708.36 | $707.35 (-0.14%) | $710.71 | $701.25 | 2.40 M | $304.25 B |
| 09/26/2024 | $724.73 | $711.43 (-1.84%) | $725.26 | $701.72 | 2.83 M | $306.00 B |
| 09/25/2024 | $721.00 | $721.56 (0.08%) | $725.12 | $716.21 | 2.26 M | $310.36 B |
| 09/24/2024 | $706.63 | $722.26 (2.21%) | $722.44 | $704.45 | 3.57 M | $310.66 B |
| 09/23/2024 | $702.39 | $705.37 (0.42%) | $712.25 | $699.16 | 3.22 M | $303.40 B |
| 09/20/2024 | $705.55 | $701.03 (-0.64%) | $706.67 | $696.31 | 4.00 M | $301.53 B |
| 09/19/2024 | $705.00 | $704.32 (-0.1%) | $715.66 | $695.37 | 4.23 M | $302.95 B |
| 09/18/2024 | $707.55 | $690.47 (-2.41%) | $707.55 | $688.00 | 2.98 M | $296.99 B |
| 09/17/2024 | $700.82 | $706.91 (0.87%) | $707.63 | $698.37 | 2.30 M | $304.06 B |
| 09/16/2024 | $700.00 | $696.50 (-0.5%) | $703.02 | $688.63 | 1.84 M | $299.58 B |
| 09/13/2024 | $680.01 | $697.06 (2.51%) | $699.64 | $680.00 | 2.28 M | $299.82 B |
| 09/12/2024 | $684.92 | $686.80 (0.27%) | $694.88 | $682.20 | 2.59 M | $295.41 B |
| 09/11/2024 | $677.46 | $681.47 (0.59%) | $682.97 | $660.80 | 2.39 M | $293.12 B |
| 09/10/2024 | $676.87 | $673.62 (-0.48%) | $680.59 | $665.81 | 2.08 M | $289.74 B |
| 09/09/2024 | $674.00 | $675.42 (0.21%) | $683.50 | $672.14 | 2.68 M | $290.52 B |
| 09/06/2024 | $681.86 | $665.77 (-2.36%) | $683.15 | $662.34 | 2.99 M | $286.36 B |
| 09/05/2024 | $673.14 | $683.62 (1.56%) | $687.31 | $671.86 | 1.81 M | $294.04 B |
| 09/04/2024 | $673.31 | $679.68 (0.95%) | $684.65 | $673.06 | 1.79 M | $292.35 B |
| 09/03/2024 | $700.10 | $675.32 (-3.54%) | $703.86 | $671.01 | 3.16 M | $290.47 B |
| 08/30/2024 | $700.36 | $701.35 (0.14%) | $701.86 | $688.16 | 3.27 M | $301.67 B |
| 08/29/2024 | $690.00 | $692.48 (0.36%) | $699.80 | $686.07 | 2.19 M | $297.85 B |
| 08/28/2024 | $695.83 | $683.84 (-1.72%) | $696.67 | $677.10 | 2.43 M | $294.14 B |
| 08/27/2024 | $688.53 | $695.72 (1.04%) | $707.89 | $686.92 | 3.16 M | $299.25 B |
| 08/26/2024 | $687.26 | $688.44 (0.17%) | $690.59 | $681.64 | 1.35 M | $296.12 B |
| 08/23/2024 | $694.13 | $686.73 (-1.07%) | $696.07 | $678.63 | 2.35 M | $295.38 B |
| 08/22/2024 | $691.00 | $688.96 (-0.3%) | $701.50 | $686.24 | 2.73 M | $296.34 B |
| 08/21/2024 | $697.00 | $697.12 (0.02%) | $701.00 | $691.38 | 2.24 M | $299.85 B |
| 08/20/2024 | $688.86 | $698.54 (1.41%) | $711.33 | $688.25 | 4.81 M | $300.46 B |
| 08/19/2024 | $674.07 | $688.53 (2.15%) | $688.84 | $672.91 | 3.02 M | $296.15 B |