Netflix, Inc. (NFLX) Charts

$1,212.66

$1.09 (0.09%)
Last update: 05/28/25, 03:17:25 PM EST
Day's range
$1206.02
Day's range
$1215.91

5 DAY PERFORMANCE

+2.20%

1 MONTH PERFORMANCE

+9.10%

3 MONTH PERFORMANCE

+23.54%

6 MONTH PERFORMANCE

+38.08%

YEAR-TO-DATE PERFORMANCE

+35.91%

1 YEAR PERFORMANCE

+86.66%

Netflix, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/28/2025 $1,210.27 $1,212.70 (0.2%) $1,215.91 $1,206.41 1.12 M $517.11 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 $392.77 B
04/10/2025 $931.94 $921.17 (-1.16%) $941.24 $894.00 5.13 M $394.00 B
04/09/2025 $855.93 $945.47 (10.46%) $951.43 $854.40 7.50 M $404.39 B
04/08/2025 $912.44 $870.40 (-4.61%) $922.42 $857.70 5.63 M $372.28 B
04/07/2025 $827.85 $867.83 (4.83%) $906.74 $821.10 6.66 M $371.18 B
04/04/2025 $896.50 $855.86 (-4.53%) $906.63 $853.87 6.80 M $366.07 B
04/03/2025 $901.80 $917.05 (1.69%) $946.59 $900.47 5.86 M $392.24 B
04/02/2025 $923.00 $935.52 (1.36%) $949.55 $916.11 3.26 M $400.14 B
04/01/2025 $927.50 $928.38 (0.09%) $932.29 $911.50 3.52 M $397.08 B
03/31/2025 $920.53 $932.53 (1.3%) $934.48 $900.59 4.63 M $398.86 B
03/28/2025 $972.00 $933.85 (-3.92%) $974.98 $929.23 4.42 M $399.42 B
03/27/2025 $974.22 $976.72 (0.26%) $989.00 $966.37 3.05 M $417.76 B
03/26/2025 $993.81 $970.65 (-2.33%) $996.79 $966.32 3.53 M $415.16 B
03/25/2025 $978.18 $997.28 (1.95%) $998.70 $977.11 3.78 M $426.55 B
03/24/2025 $969.67 $971.99 (0.24%) $977.00 $951.55 4.68 M $415.74 B
03/21/2025 $941.64 $960.29 (1.98%) $963.65 $940.95 5.91 M $410.73 B
03/20/2025 $950.01 $950.84 (0.09%) $967.00 $945.50 4.47 M $406.69 B
03/19/2025 $935.77 $959.49 (2.53%) $968.00 $924.00 6.66 M $410.39 B
03/18/2025 $940.00 $929.98 (-1.07%) $948.25 $916.30 6.01 M $397.77 B
03/17/2025 $939.95 $950.02 (1.07%) $967.63 $934.42 7.54 M $406.34 B
03/14/2025 $901.46 $918.00 (1.83%) $919.63 $901.00 5.20 M $392.64 B
03/13/2025 $913.00 $890.17 (-2.5%) $921.89 $887.51 5.00 M $380.74 B
03/12/2025 $914.60 $919.68 (0.56%) $927.18 $901.00 6.87 M $393.36 B
03/11/2025 $867.41 $895.10 (3.19%) $910.68 $866.00 7.40 M $382.85 B
03/10/2025 $875.07 $866.68 (-0.96%) $881.27 $854.50 7.00 M $370.69 B
03/07/2025 $897.64 $891.11 (-0.73%) $904.89 $858.07 7.74 M $381.14 B
03/06/2025 $972.99 $906.36 (-6.85%) $973.69 $899.00 7.85 M $387.66 B
03/05/2025 $973.62 $990.92 (1.78%) $995.60 $969.48 3.81 M $423.83 B
03/04/2025 $971.61 $972.58 (0.1%) $986.31 $948.21 4.39 M $415.99 B
03/03/2025 $983.00 $973.70 (-0.95%) $994.93 $964.81 3.91 M $416.47 B
02/28/2025 $969.56 $980.56 (1.13%) $982.27 $958.17 4.72 M $419.40 B