5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+25.35%
6 MONTH PERFORMANCE
+31.16%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+90.25%
Netflix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $901.80 | $891.32 (-1.16%) | $902.68 | $889.47 | 1.85 M | $381.70 B |
| 12/30/2024 | $894.51 | $900.43 (0.66%) | $908.23 | $889.71 | 2.20 M | $385.60 B |
| 12/27/2024 | $916.01 | $907.55 (-0.92%) | $918.13 | $894.50 | 3.23 M | $388.65 B |
| 12/26/2024 | $928.40 | $924.14 (-0.46%) | $930.49 | $915.30 | 2.34 M | $395.75 B |
| 12/24/2024 | $915.00 | $932.12 (1.87%) | $935.85 | $911.70 | 2.32 M | $399.17 B |
| 12/23/2024 | $913.42 | $911.45 (-0.22%) | $915.00 | $899.10 | 2.34 M | $390.32 B |
| 12/20/2024 | $893.21 | $909.05 (1.77%) | $919.92 | $890.49 | 4.53 M | $389.29 B |
| 12/19/2024 | $908.18 | $902.04 (-0.68%) | $912.62 | $899.00 | 2.82 M | $386.29 B |
| 12/18/2024 | $919.13 | $889.55 (-3.22%) | $922.44 | $886.56 | 2.94 M | $380.94 B |
| 12/17/2024 | $921.54 | $919.13 (-0.26%) | $928.45 | $916.42 | 2.46 M | $393.61 B |
| 12/16/2024 | $923.94 | $921.08 (-0.31%) | $928.94 | $919.50 | 2.67 M | $394.44 B |
| 12/13/2024 | $916.81 | $918.87 (0.22%) | $925.55 | $909.61 | 2.49 M | $393.50 B |
| 12/12/2024 | $933.35 | $925.55 (-0.84%) | $934.09 | $922.60 | 2.49 M | $396.36 B |
| 12/11/2024 | $924.71 | $936.56 (1.28%) | $941.75 | $923.08 | 3.50 M | $401.07 B |
| 12/10/2024 | $913.76 | $913.35 (-0.04%) | $922.88 | $909.58 | 2.39 M | $391.13 B |
| 12/09/2024 | $928.00 | $913.69 (-1.54%) | $930.30 | $902.59 | 3.35 M | $391.28 B |
| 12/06/2024 | $915.23 | $934.74 (2.13%) | $935.27 | $912.71 | 2.96 M | $400.29 B |
| 12/05/2024 | $917.85 | $917.87 (0%) | $927.00 | $911.11 | 2.84 M | $393.07 B |
| 12/04/2024 | $898.05 | $911.06 (1.45%) | $915.97 | $898.05 | 2.72 M | $390.15 B |
| 12/03/2024 | $894.36 | $902.17 (0.87%) | $902.69 | $888.03 | 2.40 M | $386.34 B |
| 12/02/2024 | $887.51 | $897.74 (1.15%) | $902.34 | $884.12 | 2.39 M | $384.45 B |
| 11/29/2024 | $882.17 | $886.81 (0.53%) | $892.41 | $876.68 | 2.03 M | $379.77 B |
| 11/27/2024 | $872.06 | $877.34 (0.61%) | $880.95 | $858.91 | 2.58 M | $375.71 B |
| 11/26/2024 | $867.49 | $872.60 (0.59%) | $886.36 | $867.25 | 3.14 M | $373.68 B |
| 11/25/2024 | $902.05 | $865.59 (-4.04%) | $902.05 | $864.22 | 6.01 M | $370.68 B |
| 11/22/2024 | $896.00 | $897.79 (0.2%) | $906.00 | $893.00 | 3.21 M | $384.47 B |
| 11/21/2024 | $883.93 | $897.48 (1.53%) | $908.00 | $877.24 | 4.51 M | $384.34 B |
| 11/20/2024 | $879.98 | $883.85 (0.44%) | $890.60 | $868.40 | 4.09 M | $378.50 B |
| 11/19/2024 | $839.75 | $871.32 (3.76%) | $874.49 | $839.16 | 3.81 M | $373.13 B |
| 11/18/2024 | $815.50 | $847.05 (3.87%) | $848.45 | $809.33 | 4.08 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 |