5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
-17.92%
6 MONTH PERFORMANCE
-16.74%
YEAR-TO-DATE PERFORMANCE
+15.81%
1 YEAR PERFORMANCE
+13.29%
Netflix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $103.57 | $103.22 (-0.34%) | $103.80 | $101.77 | 51.33 M | $439.34 B |
| 12/03/2025 | $106.59 | $103.96 (-2.47%) | $106.87 | $102.03 | 53.59 M | $442.49 B |
| 12/02/2025 | $109.21 | $109.35 (0.13%) | $109.73 | $107.52 | 25.76 M | $465.43 B |
| 12/01/2025 | $106.51 | $109.13 (2.46%) | $109.34 | $106.31 | 24.87 M | $464.50 B |
| 11/28/2025 | $106.44 | $107.58 (1.07%) | $107.94 | $106.24 | 15.02 M | $457.90 B |
| 11/26/2025 | $105.74 | $106.14 (0.38%) | $106.95 | $105.22 | 27.95 M | $451.77 B |
| 11/25/2025 | $106.12 | $104.40 (-1.62%) | $106.30 | $103.82 | 35.12 M | $444.36 B |
| 11/24/2025 | $104.25 | $106.97 (2.61%) | $108.04 | $103.32 | 62.92 M | $455.30 B |
| 11/21/2025 | $105.13 | $104.31 (-0.78%) | $106.53 | $103.81 | 41.23 M | $443.98 B |
| 11/20/2025 | $111.00 | $105.67 (-4.8%) | $111.10 | $105.39 | 36.92 M | $449.77 B |
| 11/19/2025 | $113.00 | $110.00 (-2.65%) | $113.34 | $108.61 | 31.87 M | $468.20 B |
| 11/18/2025 | $110.29 | $114.09 (3.45%) | $115.25 | $109.20 | 43.44 M | $485.61 B |
| 11/17/2025 | $110.75 | $110.29 (-0.42%) | $111.85 | $109.55 | 26.08 M | $469.43 B |
| 11/14/2025 | $114.27 | $111.22 (-2.67%) | $114.27 | $110.72 | 47.38 M | $473.39 B |
| 11/13/2025 | $115.85 | $115.42 (-0.37%) | $116.73 | $114.57 | 40.14 M | $491.27 B |
| 11/12/2025 | $113.82 | $115.75 (1.7%) | $116.43 | $112.83 | 39.22 M | $492.67 B |
| 11/11/2025 | $111.76 | $113.64 (1.68%) | $113.92 | $111.28 | 27.97 M | $483.69 B |
| 11/10/2025 | $110.67 | $112.01 (1.21%) | $112.82 | $110.41 | 36.93 M | $476.75 B |
| 11/07/2025 | $109.42 | $110.37 (0.87%) | $110.82 | $108.75 | 44.13 M | $469.77 B |
| 11/06/2025 | $109.46 | $109.70 (0.22%) | $110.37 | $108.51 | 36.53 M | $466.92 B |
| 11/05/2025 | $108.50 | $109.85 (1.24%) | $110.09 | $107.34 | 35.54 M | $467.56 B |
| 11/04/2025 | $110.00 | $109.30 (-0.64%) | $110.46 | $108.67 | 38.72 M | $465.22 B |
| 11/03/2025 | $113.32 | $110.01 (-2.92%) | $113.35 | $107.52 | 58.63 M | $468.24 B |
| 10/31/2025 | $110.54 | $111.89 (1.22%) | $113.49 | $110.20 | 68.67 M | $476.24 B |
| 10/30/2025 | $109.44 | $108.90 (-0.49%) | $110.62 | $108.81 | 41.58 M | $463.52 B |
| 10/29/2025 | $109.98 | $110.04 (0.05%) | $110.86 | $109.60 | 34.00 M | $468.37 B |
| 10/28/2025 | $109.40 | $110.25 (0.78%) | $111.70 | $109.30 | 40.21 M | $469.26 B |
| 10/27/2025 | $110.07 | $109.46 (-0.55%) | $110.23 | $108.73 | 46.91 M | $465.90 B |
| 10/24/2025 | $111.10 | $109.47 (-1.47%) | $111.45 | $109.44 | 60.28 M | $465.94 B |
| 10/23/2025 | $112.69 | $111.36 (-1.18%) | $112.78 | $109.97 | 68.50 M | $473.99 B |
| 10/22/2025 | $114.29 | $111.64 (-2.32%) | $115.76 | $111.25 | 147.89 M | $475.18 B |
| 10/21/2025 | $124.28 | $124.14 (-0.11%) | $124.86 | $123.18 | 65.08 M | $528.38 B |
| 10/20/2025 | $120.79 | $123.86 (2.54%) | $124.78 | $120.69 | 39.86 M | $527.19 B |
| 10/17/2025 | $118.36 | $119.94 (1.33%) | $120.31 | $117.90 | 29.57 M | $510.51 B |
| 10/16/2025 | $121.22 | $118.36 (-2.36%) | $121.67 | $117.60 | 28.33 M | $503.78 B |
| 10/15/2025 | $121.30 | $120.33 (-0.8%) | $121.96 | $120.16 | 20.25 M | $512.17 B |
| 10/14/2025 | $121.48 | $121.54 (0.05%) | $122.43 | $120.31 | 23.62 M | $517.32 B |
| 10/13/2025 | $122.14 | $121.90 (-0.2%) | $123.11 | $120.68 | 24.61 M | $518.85 B |
| 10/10/2025 | $122.90 | $122.01 (-0.72%) | $124.70 | $121.91 | 42.80 M | $519.32 B |
| 10/09/2025 | $121.43 | $123.11 (1.38%) | $123.75 | $121.18 | 28.24 M | $524.00 B |
| 10/08/2025 | $119.71 | $121.43 (1.44%) | $121.74 | $119.20 | 28.51 M | $516.85 B |
| 10/07/2025 | $117.78 | $119.11 (1.13%) | $120.14 | $117.75 | 33.09 M | $506.97 B |
| 10/06/2025 | $116.04 | $116.33 (0.25%) | $116.36 | $114.55 | 29.69 M | $495.14 B |
| 10/03/2025 | $116.50 | $115.33 (-1%) | $116.80 | $114.32 | 31.37 M | $490.88 B |
| 10/02/2025 | $116.15 | $116.25 (0.09%) | $116.33 | $113.40 | 46.86 M | $494.80 B |
| 10/01/2025 | $117.55 | $117.09 (-0.39%) | $117.91 | $116.32 | 41.10 M | $498.38 B |
| 09/30/2025 | $120.64 | $119.89 (-0.62%) | $120.85 | $117.80 | 38.30 M | $510.29 B |
| 09/29/2025 | $120.50 | $120.64 (0.12%) | $122.45 | $118.75 | 30.33 M | $513.49 B |
| 09/26/2025 | $120.54 | $121.06 (0.43%) | $121.40 | $120.00 | 19.45 M | $515.27 B |
| 09/25/2025 | $120.31 | $120.82 (0.42%) | $121.68 | $119.15 | 19.98 M | $514.25 B |
| 09/24/2025 | $121.86 | $120.40 (-1.2%) | $122.15 | $119.42 | 27.73 M | $512.46 B |
| 09/23/2025 | $122.73 | $121.85 (-0.72%) | $122.78 | $120.85 | 24.99 M | $518.64 B |
| 09/22/2025 | $122.19 | $122.74 (0.45%) | $122.98 | $121.42 | 25.47 M | $522.42 B |
| 09/19/2025 | $121.86 | $122.70 (0.69%) | $123.00 | $120.81 | 49.48 M | $522.25 B |
| 09/18/2025 | $122.08 | $120.78 (-1.06%) | $123.30 | $120.55 | 31.69 M | $514.08 B |
| 09/17/2025 | $122.10 | $122.85 (0.61%) | $123.39 | $120.66 | 34.60 M | $522.89 B |
| 09/16/2025 | $120.56 | $120.05 (-0.42%) | $120.90 | $119.73 | 24.05 M | $510.97 B |
| 09/15/2025 | $118.84 | $120.23 (1.17%) | $120.72 | $117.32 | 29.09 M | $511.74 B |
| 09/12/2025 | $120.31 | $118.84 (-1.22%) | $121.18 | $118.24 | 37.85 M | $505.82 B |
| 09/11/2025 | $125.10 | $120.35 (-3.8%) | $125.35 | $119.20 | 56.82 M | $512.25 B |
| 09/10/2025 | $126.40 | $124.77 (-1.29%) | $126.70 | $124.64 | 27.01 M | $531.06 B |
| 09/09/2025 | $124.67 | $126.33 (1.33%) | $126.57 | $124.67 | 22.20 M | $537.70 B |
| 09/08/2025 | $124.85 | $124.48 (-0.3%) | $125.20 | $123.20 | 19.15 M | $529.83 B |
| 09/05/2025 | $126.00 | $124.38 (-1.29%) | $126.71 | $123.90 | 23.80 M | $529.40 B |
| 09/04/2025 | $122.32 | $125.75 (2.8%) | $125.75 | $122.31 | 30.24 M | $535.24 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.
