5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-14.17%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
+28.39%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+44.30%
Netflix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $914.60 | $919.68 (0.56%) | $927.18 | $901.00 | 6.85 M | $391.36 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 |
| 02/27/2025 | $995.00 | $963.07 (-3.21%) | $1,000.73 | $961.83 | 3.77 M | $411.92 B |
| 02/26/2025 | $977.60 | $990.06 (1.27%) | $1,000.89 | $976.90 | 3.40 M | $423.46 B |
| 02/25/2025 | $989.40 | $977.24 (-1.23%) | $994.40 | $955.00 | 4.74 M | $417.98 B |
| 02/24/2025 | $1,008.00 | $988.47 (-1.94%) | $1,015.17 | $984.48 | 4.43 M | $422.78 B |
| 02/21/2025 | $1,029.42 | $1,003.15 (-2.55%) | $1,032.38 | $999.39 | 3.74 M | $429.06 B |
| 02/20/2025 | $1,042.00 | $1,024.54 (-1.68%) | $1,045.00 | $1,015.59 | 3.11 M | $438.21 B |
| 02/19/2025 | $1,035.18 | $1,043.33 (0.79%) | $1,045.00 | $1,024.51 | 2.60 M | $446.25 B |
| 02/18/2025 | $1,060.00 | $1,035.85 (-2.28%) | $1,062.00 | $1,023.75 | 4.23 M | $443.05 B |
| 02/14/2025 | $1,044.95 | $1,058.60 (1.31%) | $1,064.50 | $1,041.69 | 3.15 M | $452.78 B |
| 02/13/2025 | $1,026.63 | $1,043.69 (1.66%) | $1,045.99 | $1,025.10 | 3.48 M | $446.40 B |
| 02/12/2025 | $1,005.49 | $1,027.31 (2.17%) | $1,027.74 | $998.35 | 3.39 M | $439.40 B |
| 02/11/2025 | $1,020.79 | $1,008.08 (-1.25%) | $1,022.69 | $1,002.95 | 3.33 M | $431.17 B |
| 02/10/2025 | $1,023.05 | $1,027.60 (0.44%) | $1,032.85 | $1,015.88 | 3.30 M | $439.52 B |
| 02/07/2025 | $1,017.00 | $1,013.93 (-0.3%) | $1,027.76 | $1,005.67 | 3.21 M | $433.67 B |
| 02/06/2025 | $1,007.87 | $1,015.68 (0.77%) | $1,016.35 | $1,002.61 | 3.13 M | $434.42 B |
| 02/05/2025 | $987.73 | $1,011.11 (2.37%) | $1,011.83 | $986.68 | 4.00 M | $432.47 B |
| 02/04/2025 | $980.47 | $994.87 (1.47%) | $1,008.00 | $978.51 | 6.00 M | $425.52 B |
| 02/03/2025 | $973.00 | $978.94 (0.61%) | $987.69 | $964.38 | 3.72 M | $418.71 B |
| 01/31/2025 | $974.00 | $976.76 (0.28%) | $990.29 | $974.00 | 3.62 M | $417.78 B |
| 01/30/2025 | $986.75 | $973.24 (-1.37%) | $994.59 | $970.01 | 3.87 M | $416.27 B |
| 01/29/2025 | $980.00 | $978.15 (-0.19%) | $987.64 | $968.23 | 2.93 M | $418.37 B |
| 01/28/2025 | $966.71 | $971.83 (0.53%) | $977.93 | $957.30 | 3.43 M | $415.67 B |
| 01/27/2025 | $971.10 | $971.89 (0.08%) | $982.27 | $960.26 | 4.63 M | $415.69 B |
| 01/24/2025 | $984.41 | $977.59 (-0.69%) | $986.28 | $967.68 | 4.55 M | $418.13 B |
| 01/23/2025 | $957.81 | $984.86 (2.82%) | $985.00 | $953.90 | 7.75 M | $421.24 B |
| 01/22/2025 | $998.03 | $953.99 (-4.41%) | $999.00 | $950.76 | 14.27 M | $408.04 B |
| 01/21/2025 | $863.53 | $869.68 (0.71%) | $916.40 | $854.75 | 9.85 M | $371.98 B |
| 01/17/2025 | $859.79 | $858.10 (-0.2%) | $865.00 | $852.13 | 3.62 M | $367.02 B |
| 01/16/2025 | $860.96 | $842.37 (-2.16%) | $868.98 | $842.02 | 4.03 M | $360.30 B |
| 01/15/2025 | $836.44 | $848.26 (1.41%) | $850.84 | $830.41 | 3.18 M | $362.81 B |
| 01/14/2025 | $843.20 | $828.40 (-1.76%) | $844.89 | $823.52 | 3.04 M | $354.32 B |
| 01/13/2025 | $831.53 | $840.29 (1.05%) | $847.07 | $829.14 | 3.02 M | $359.41 B |
| 01/10/2025 | $866.40 | $837.69 (-3.31%) | $866.41 | $834.40 | 4.80 M | $358.29 B |
| 01/08/2025 | $880.00 | $875.00 (-0.57%) | $886.22 | $873.00 | 2.35 M | $374.25 B |
| 01/07/2025 | $879.38 | $879.19 (-0.02%) | $888.00 | $869.11 | 2.65 M | $376.04 B |
| 01/06/2025 | $888.76 | $881.79 (-0.78%) | $892.83 | $871.69 | 3.46 M | $377.16 B |
| 01/03/2025 | $893.13 | $881.05 (-1.35%) | $898.83 | $879.89 | 2.97 M | $376.84 B |
| 01/02/2025 | $895.50 | $886.73 (-0.98%) | $898.58 | $877.00 | 2.32 M | $379.27 B |
| 12/31/2024 | $901.80 | $891.32 (-1.16%) | $902.68 | $889.47 | 1.88 M | $381.23 B |
| 12/30/2024 | $894.51 | $900.43 (0.66%) | $908.23 | $889.71 | 2.20 M | $385.13 B |
| 12/27/2024 | $916.01 | $907.55 (-0.92%) | $918.13 | $894.50 | 3.23 M | $388.17 B |
| 12/26/2024 | $928.40 | $924.14 (-0.46%) | $930.49 | $915.30 | 2.34 M | $395.27 B |
| 12/24/2024 | $915.00 | $932.12 (1.87%) | $935.85 | $911.70 | 2.32 M | $398.68 B |
| 12/23/2024 | $913.42 | $911.45 (-0.22%) | $915.00 | $899.10 | 2.34 M | $389.84 B |
| 12/20/2024 | $893.21 | $909.05 (1.77%) | $919.92 | $890.49 | 4.53 M | $388.82 B |
| 12/19/2024 | $908.18 | $902.04 (-0.68%) | $912.62 | $899.00 | 2.82 M | $385.82 B |
| 12/18/2024 | $919.13 | $889.55 (-3.22%) | $922.44 | $886.56 | 2.94 M | $380.47 B |
| 12/17/2024 | $921.54 | $919.13 (-0.26%) | $928.45 | $916.42 | 2.46 M | $393.13 B |
| 12/16/2024 | $923.94 | $921.08 (-0.31%) | $928.94 | $919.50 | 2.67 M | $393.96 B |
| 12/13/2024 | $916.81 | $918.87 (0.22%) | $925.55 | $909.61 | 2.49 M | $393.02 B |
| 12/12/2024 | $933.35 | $925.55 (-0.84%) | $934.09 | $922.60 | 2.49 M | $395.87 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.
