5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
+6.73%
3 MONTH PERFORMANCE
+36.49%
6 MONTH PERFORMANCE
+32.23%
YEAR-TO-DATE PERFORMANCE
+36.32%
1 YEAR PERFORMANCE
+85.99%
Netflix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $1,221.84 | $1,215.03 (-0.56%) | $1,230.00 | $1,211.97 | 1.91 M | $519.15 B |
| 06/11/2025 | $1,202.60 | $1,219.88 (1.44%) | $1,228.29 | $1,196.01 | 2.38 M | $521.22 B |
| 06/10/2025 | $1,227.52 | $1,203.62 (-1.95%) | $1,227.52 | $1,180.61 | 4.45 M | $514.27 B |
| 06/09/2025 | $1,238.88 | $1,224.46 (-1.16%) | $1,238.88 | $1,221.57 | 2.40 M | $523.18 B |
| 06/06/2025 | $1,259.41 | $1,241.47 (-1.42%) | $1,260.00 | $1,235.55 | 2.56 M | $530.44 B |
| 06/05/2025 | $1,240.60 | $1,250.52 (0.8%) | $1,262.81 | $1,237.29 | 2.82 M | $534.31 B |
| 06/04/2025 | $1,220.73 | $1,239.66 (1.55%) | $1,242.56 | $1,219.88 | 2.36 M | $529.67 B |
| 06/03/2025 | $1,219.87 | $1,217.94 (-0.16%) | $1,229.57 | $1,211.18 | 2.36 M | $520.39 B |
| 06/02/2025 | $1,201.20 | $1,218.98 (1.48%) | $1,219.40 | $1,196.25 | 2.29 M | $520.83 B |
| 05/30/2025 | $1,198.33 | $1,207.23 (0.74%) | $1,211.81 | $1,180.93 | 4.70 M | $515.81 B |
| 05/29/2025 | $1,208.00 | $1,184.86 (-1.92%) | $1,209.00 | $1,176.28 | 3.30 M | $506.26 B |
| 05/28/2025 | $1,210.27 | $1,208.55 (-0.14%) | $1,215.91 | $1,206.02 | 1.86 M | $516.38 B |
| 05/27/2025 | $1,195.33 | $1,211.57 (1.36%) | $1,211.77 | $1,193.09 | 2.92 M | $517.67 B |
| 05/23/2025 | $1,184.00 | $1,185.39 (0.12%) | $1,191.45 | $1,179.44 | 2.19 M | $506.48 B |
| 05/22/2025 | $1,192.40 | $1,187.97 (-0.37%) | $1,198.75 | $1,187.21 | 1.86 M | $507.58 B |
| 05/21/2025 | $1,186.50 | $1,194.63 (0.69%) | $1,211.22 | $1,186.50 | 2.98 M | $510.43 B |
| 05/20/2025 | $1,186.79 | $1,192.02 (0.44%) | $1,193.00 | $1,179.02 | 2.13 M | $509.31 B |
| 05/19/2025 | $1,173.58 | $1,191.64 (1.54%) | $1,191.64 | $1,171.71 | 2.85 M | $509.15 B |
| 05/16/2025 | $1,193.14 | $1,191.53 (-0.13%) | $1,196.50 | $1,179.39 | 4.70 M | $509.11 B |
| 05/15/2025 | $1,147.74 | $1,177.98 (2.63%) | $1,187.80 | $1,147.65 | 4.46 M | $503.32 B |
| 05/14/2025 | $1,129.60 | $1,150.99 (1.89%) | $1,152.90 | $1,128.40 | 3.91 M | $491.78 B |
| 05/13/2025 | $1,114.46 | $1,138.44 (2.15%) | $1,147.88 | $1,106.30 | 4.00 M | $486.42 B |
| 05/12/2025 | $1,124.26 | $1,110.00 (-1.27%) | $1,130.00 | $1,102.93 | 6.48 M | $474.27 B |
| 05/09/2025 | $1,147.10 | $1,140.22 (-0.6%) | $1,151.00 | $1,133.22 | 2.57 M | $487.18 B |
| 05/08/2025 | $1,161.62 | $1,144.43 (-1.48%) | $1,162.29 | $1,139.20 | 3.76 M | $488.98 B |
| 05/07/2025 | $1,139.18 | $1,155.41 (1.42%) | $1,164.00 | $1,138.00 | 4.35 M | $493.67 B |
| 05/06/2025 | $1,129.43 | $1,137.69 (0.73%) | $1,147.66 | $1,126.40 | 3.26 M | $486.10 B |
| 05/05/2025 | $1,114.80 | $1,134.06 (1.73%) | $1,144.02 | $1,107.01 | 5.66 M | $484.55 B |
| 05/02/2025 | $1,136.66 | $1,156.49 (1.74%) | $1,159.44 | $1,133.32 | 3.77 M | $494.13 B |
| 05/01/2025 | $1,122.52 | $1,133.47 (0.98%) | $1,142.42 | $1,111.83 | 3.50 M | $484.30 B |
| 04/30/2025 | $1,112.65 | $1,131.72 (1.71%) | $1,133.20 | $1,101.11 | 4.27 M | $483.55 B |
| 04/29/2025 | $1,103.92 | $1,125.64 (1.97%) | $1,127.81 | $1,095.48 | 3.78 M | $480.95 B |
| 04/28/2025 | $1,100.00 | $1,110.38 (0.94%) | $1,114.00 | $1,082.62 | 3.83 M | $474.43 B |
| 04/25/2025 | $1,097.04 | $1,101.53 (0.41%) | $1,106.80 | $1,091.00 | 3.95 M | $470.65 B |
| 04/24/2025 | $1,048.00 | $1,096.87 (4.66%) | $1,101.00 | $1,047.02 | 6.38 M | $468.66 B |
| 04/23/2025 | $1,047.22 | $1,049.59 (0.23%) | $1,061.25 | $1,032.00 | 6.47 M | $448.46 B |
| 04/22/2025 | $1,005.30 | $1,040.34 (3.49%) | $1,064.97 | $1,004.52 | 9.37 M | $444.51 B |
| 04/21/2025 | $984.40 | $987.91 (0.36%) | $1,019.00 | $973.05 | 9.78 M | $422.10 B |
| 04/17/2025 | $969.00 | $973.03 (0.42%) | $984.70 | $956.00 | 8.89 M | $415.75 B |
| 04/16/2025 | $976.28 | $961.63 (-1.5%) | $981.21 | $949.17 | 6.07 M | $410.88 B |
| 04/15/2025 | $950.00 | $976.28 (2.77%) | $993.45 | $948.00 | 7.71 M | $417.14 B |
| 04/14/2025 | $932.70 | $931.28 (-0.15%) | $948.98 | $919.50 | 4.04 M | $397.91 B |
| 04/11/2025 | $920.00 | $918.29 (-0.19%) | $944.86 | $906.68 | 4.07 M | $392.36 B |
| 04/10/2025 | $931.94 | $921.17 (-1.16%) | $941.24 | $894.00 | 5.13 M | $393.59 B |
| 04/09/2025 | $855.93 | $945.47 (10.46%) | $951.43 | $854.40 | 7.50 M | $403.97 B |
| 04/08/2025 | $912.44 | $870.40 (-4.61%) | $922.42 | $857.70 | 5.63 M | $371.90 B |
| 04/07/2025 | $827.85 | $867.83 (4.83%) | $906.74 | $821.10 | 6.66 M | $370.80 B |
| 04/04/2025 | $896.50 | $855.86 (-4.53%) | $906.63 | $853.87 | 6.80 M | $365.68 B |
| 04/03/2025 | $901.80 | $917.05 (1.69%) | $946.59 | $900.47 | 5.86 M | $391.83 B |
| 04/02/2025 | $923.00 | $935.52 (1.36%) | $949.55 | $916.11 | 3.26 M | $399.72 B |
| 04/01/2025 | $927.50 | $928.38 (0.09%) | $932.29 | $911.50 | 3.52 M | $396.67 B |
| 03/31/2025 | $920.53 | $932.53 (1.3%) | $934.48 | $900.59 | 4.63 M | $398.44 B |
| 03/28/2025 | $972.00 | $933.85 (-3.92%) | $974.98 | $929.23 | 4.42 M | $399.01 B |
| 03/27/2025 | $974.22 | $976.72 (0.26%) | $989.00 | $966.37 | 3.05 M | $417.32 B |
| 03/26/2025 | $993.81 | $970.65 (-2.33%) | $996.79 | $966.32 | 3.53 M | $414.73 B |
| 03/25/2025 | $978.18 | $997.28 (1.95%) | $998.70 | $977.11 | 3.78 M | $426.11 B |
| 03/24/2025 | $969.67 | $971.99 (0.24%) | $977.00 | $951.55 | 4.68 M | $415.30 B |
| 03/21/2025 | $941.64 | $960.29 (1.98%) | $963.65 | $940.95 | 5.91 M | $410.30 B |
| 03/20/2025 | $950.01 | $950.84 (0.09%) | $967.00 | $945.50 | 4.47 M | $406.27 B |
| 03/19/2025 | $935.77 | $959.49 (2.53%) | $968.00 | $924.00 | 6.66 M | $409.96 B |
| 03/18/2025 | $940.00 | $929.98 (-1.07%) | $948.25 | $916.30 | 6.01 M | $397.35 B |
| 03/17/2025 | $939.95 | $950.02 (1.07%) | $967.63 | $934.42 | 7.54 M | $405.92 B |
| 03/14/2025 | $901.46 | $918.00 (1.83%) | $919.63 | $901.00 | 5.20 M | $392.23 B |
| 03/13/2025 | $913.00 | $890.17 (-2.5%) | $921.89 | $887.51 | 5.00 M | $380.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
