5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
+13.39%
6 MONTH PERFORMANCE
+20.84%
YEAR-TO-DATE PERFORMANCE
+33.52%
1 YEAR PERFORMANCE
+85.15%
Netflix, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $1,230.38 | $1,190.08 (-3.28%) | $1,232.37 | $1,187.50 | 5.06 M | $506.04 B |
07/21/2025 | $1,206.00 | $1,233.27 (2.26%) | $1,237.10 | $1,198.00 | 5.63 M | $524.40 B |
07/18/2025 | $1,241.96 | $1,209.24 (-2.63%) | $1,246.50 | $1,201.01 | 10.69 M | $514.18 B |
07/17/2025 | $1,253.00 | $1,274.17 (1.69%) | $1,277.50 | $1,244.80 | 6.47 M | $543.10 B |
07/16/2025 | $1,261.71 | $1,250.31 (-0.9%) | $1,271.00 | $1,249.82 | 3.23 M | $532.93 B |
07/15/2025 | $1,262.00 | $1,260.27 (-0.14%) | $1,271.22 | $1,243.24 | 2.80 M | $537.17 B |
07/14/2025 | $1,244.91 | $1,261.95 (1.37%) | $1,270.49 | $1,240.00 | 2.78 M | $537.89 B |
07/11/2025 | $1,259.79 | $1,245.11 (-1.17%) | $1,261.00 | $1,231.30 | 3.96 M | $532.00 B |
07/10/2025 | $1,285.50 | $1,250.59 (-2.72%) | $1,289.60 | $1,246.01 | 4.24 M | $534.34 B |
07/09/2025 | $1,273.99 | $1,288.28 (1.12%) | $1,288.29 | $1,266.24 | 2.38 M | $550.44 B |
07/08/2025 | $1,290.90 | $1,275.31 (-1.21%) | $1,293.25 | $1,260.00 | 3.29 M | $544.90 B |
07/07/2025 | $1,295.00 | $1,289.62 (-0.42%) | $1,295.00 | $1,276.02 | 2.27 M | $551.02 B |
07/03/2025 | $1,292.00 | $1,297.18 (0.4%) | $1,302.26 | $1,279.76 | 2.01 M | $554.25 B |
07/02/2025 | $1,296.96 | $1,284.86 (-0.93%) | $1,299.95 | $1,271.59 | 3.05 M | $548.98 B |
07/01/2025 | $1,338.23 | $1,293.60 (-3.34%) | $1,338.77 | $1,282.22 | 4.99 M | $552.72 B |
06/30/2025 | $1,331.00 | $1,339.13 (0.61%) | $1,341.15 | $1,321.21 | 3.28 M | $572.17 B |
06/27/2025 | $1,306.88 | $1,323.12 (1.24%) | $1,331.35 | $1,301.00 | 4.07 M | $565.33 B |
06/26/2025 | $1,280.00 | $1,306.67 (2.08%) | $1,307.34 | $1,280.00 | 2.61 M | $558.30 B |
06/25/2025 | $1,286.84 | $1,275.25 (-0.9%) | $1,298.00 | $1,273.81 | 2.15 M | $544.88 B |
06/24/2025 | $1,260.55 | $1,279.11 (1.47%) | $1,282.57 | $1,255.00 | 2.66 M | $546.53 B |
06/23/2025 | $1,238.03 | $1,253.54 (1.25%) | $1,254.84 | $1,215.01 | 2.67 M | $535.60 B |
06/20/2025 | $1,234.45 | $1,231.41 (-0.25%) | $1,248.50 | $1,224.35 | 5.35 M | $526.14 B |
06/18/2025 | $1,229.99 | $1,222.29 (-0.63%) | $1,242.00 | $1,220.50 | 2.28 M | $522.25 B |
06/17/2025 | $1,219.95 | $1,220.67 (0.06%) | $1,232.36 | $1,216.09 | 1.89 M | $521.56 B |
06/16/2025 | $1,212.20 | $1,225.35 (1.08%) | $1,226.25 | $1,212.20 | 2.11 M | $523.56 B |
06/13/2025 | $1,206.59 | $1,212.15 (0.46%) | $1,220.62 | $1,201.89 | 2.21 M | $517.92 B |
06/12/2025 | $1,222.59 | $1,215.03 (-0.62%) | $1,230.00 | $1,211.96 | 2.08 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 |