NFLX
Netflix, Inc. (NFLX)
69.7000
$
+1.0100 (%+1.47)
NFLX: Netflix, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Netflix, Inc..
Historical Chart
Loading chart...
Average
OPEN 109.7061
CLOSE 109.7109
Low
LOW 82.11
High
HIGH 134.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 89.55 | 89.86 | 87.7 | 88.67 |
| 01/03/2025 | 89.31 | 89.88 | 87.99 | 88.11 |
| 01/06/2025 | 88.88 | 89.28 | 87.17 | 88.18 |
| 01/07/2025 | 87.94 | 88.8 | 86.91 | 87.92 |
| 01/08/2025 | 88 | 88.62 | 87.3 | 87.5 |
| 01/10/2025 | 86.64 | 86.64 | 83.44 | 83.77 |
| 01/13/2025 | 83.15 | 84.71 | 82.91 | 84.03 |
| 01/14/2025 | 84.32 | 84.49 | 82.35 | 82.84 |
| 01/15/2025 | 83.64 | 85.08 | 83.04 | 84.83 |
| 01/16/2025 | 86.1 | 86.9 | 84.2 | 84.24 |
| 01/17/2025 | 85.98 | 86.5 | 85.21 | 85.81 |
| 01/21/2025 | 86.35 | 91.64 | 85.48 | 86.97 |
| 01/22/2025 | 99.8 | 99.9 | 95.08 | 95.4 |
| 01/23/2025 | 95.78 | 98.5 | 95.39 | 98.49 |
| 01/24/2025 | 98.44 | 98.63 | 96.77 | 97.76 |
| 01/27/2025 | 97.11 | 98.23 | 96.03 | 97.19 |
| 01/28/2025 | 96.67 | 97.79 | 95.73 | 97.18 |
| 01/29/2025 | 98 | 98.76 | 96.82 | 97.82 |
| 01/30/2025 | 98.68 | 99.46 | 97 | 97.32 |
| 01/31/2025 | 97.4 | 99.03 | 97.4 | 97.68 |
| 02/03/2025 | 97.3 | 98.77 | 96.44 | 97.89 |
| 02/04/2025 | 98.05 | 100.8 | 97.85 | 99.49 |
| 02/05/2025 | 98.77 | 101.18 | 98.67 | 101.11 |
| 02/06/2025 | 100.79 | 101.64 | 100.26 | 101.57 |
| 02/07/2025 | 101.7 | 102.78 | 100.57 | 101.39 |
| 02/10/2025 | 102.31 | 103.29 | 101.59 | 102.76 |
| 02/11/2025 | 102.08 | 102.27 | 100.3 | 100.81 |
| 02/12/2025 | 100.55 | 102.77 | 99.84 | 102.73 |
| 02/13/2025 | 102.66 | 104.6 | 102.51 | 104.37 |
| 02/14/2025 | 104.5 | 106.45 | 104.17 | 105.86 |
| 02/18/2025 | 106 | 106.2 | 102.38 | 103.59 |
| 02/19/2025 | 103.52 | 104.5 | 102.45 | 104.33 |
| 02/20/2025 | 104.2 | 104.5 | 101.56 | 102.45 |
| 02/21/2025 | 102.94 | 103.24 | 99.94 | 100.32 |
| 02/24/2025 | 100.8 | 101.52 | 98.45 | 98.85 |
| 02/25/2025 | 98.94 | 99.44 | 95.5 | 97.72 |
| 02/26/2025 | 97.76 | 100.09 | 97.69 | 99.01 |
| 02/27/2025 | 99.5 | 100.07 | 96.18 | 96.31 |
| 02/28/2025 | 96.96 | 98.23 | 95.82 | 98.06 |
| 03/03/2025 | 98.3 | 99.49 | 96.48 | 97.37 |
| 03/04/2025 | 97.16 | 98.63 | 94.82 | 97.26 |
| 03/05/2025 | 97.36 | 99.56 | 96.95 | 99.09 |
| 03/06/2025 | 97.3 | 97.37 | 89.9 | 90.64 |
| 03/07/2025 | 89.76 | 90.49 | 85.81 | 89.11 |
| 03/10/2025 | 87.51 | 88.13 | 85.45 | 86.67 |
| 03/11/2025 | 86.74 | 91.07 | 86.6 | 89.51 |
| 03/12/2025 | 91.46 | 92.72 | 90.1 | 91.97 |
| 03/13/2025 | 91.3 | 92.19 | 88.75 | 89.02 |
| 03/14/2025 | 90.15 | 91.96 | 90.1 | 91.8 |
| 03/17/2025 | 94 | 96.76 | 93.44 | 95 |
| 03/18/2025 | 94 | 94.83 | 91.63 | 93 |
| 03/19/2025 | 93.58 | 96.8 | 92.4 | 95.95 |
| 03/20/2025 | 95 | 96.7 | 94.55 | 95.08 |
| 03/21/2025 | 94.16 | 96.37 | 94.1 | 96.03 |
| 03/24/2025 | 96.97 | 97.7 | 95.16 | 97.2 |
| 03/25/2025 | 97.82 | 99.87 | 97.71 | 99.73 |
| 03/26/2025 | 99.38 | 99.68 | 96.63 | 97.07 |
| 03/27/2025 | 97.42 | 98.9 | 96.64 | 97.67 |
| 03/28/2025 | 97.2 | 97.5 | 92.92 | 93.39 |
| 03/31/2025 | 92.05 | 93.45 | 90.06 | 93.25 |
| 04/01/2025 | 92.75 | 93.23 | 91.15 | 92.84 |
| 04/02/2025 | 92.3 | 94.96 | 91.61 | 93.55 |
| 04/03/2025 | 90.18 | 94.66 | 90.05 | 91.71 |
| 04/04/2025 | 89.65 | 90.66 | 85.39 | 85.59 |
| 04/07/2025 | 82.79 | 90.67 | 82.11 | 86.78 |
| 04/08/2025 | 91.24 | 92.24 | 85.77 | 87.04 |
| 04/09/2025 | 85.59 | 95.14 | 85.44 | 94.55 |
| 04/10/2025 | 93.19 | 94.12 | 89.4 | 92.12 |
| 04/11/2025 | 92 | 94.49 | 90.67 | 91.83 |
| 04/14/2025 | 93.27 | 94.9 | 91.95 | 93.13 |
| 04/15/2025 | 95 | 99.35 | 94.8 | 97.63 |
| 04/16/2025 | 97.63 | 98.12 | 94.92 | 96.16 |
| 04/17/2025 | 96.9 | 98.47 | 95.6 | 97.3 |
| 04/21/2025 | 98.44 | 101.9 | 97.31 | 98.79 |
| 04/22/2025 | 100.53 | 106.5 | 100.45 | 104.03 |
| 04/23/2025 | 104.72 | 106.13 | 103.2 | 104.96 |
| 04/24/2025 | 104.8 | 110.1 | 104.7 | 109.69 |
| 04/25/2025 | 109.7 | 110.68 | 109.1 | 110.15 |
| 04/28/2025 | 110 | 111.4 | 108.26 | 111.04 |
| 04/29/2025 | 110.39 | 112.78 | 109.55 | 112.56 |
| 04/30/2025 | 111.27 | 113.32 | 110.11 | 113.17 |
| 05/01/2025 | 112.25 | 114.24 | 111.18 | 113.35 |
| 05/02/2025 | 113.67 | 115.94 | 113.33 | 115.65 |
| 05/05/2025 | 111.48 | 114.4 | 110.7 | 113.41 |
| 05/06/2025 | 112.94 | 114.77 | 112.64 | 113.77 |
| 05/07/2025 | 113.92 | 116.4 | 113.8 | 115.54 |
| 05/08/2025 | 116.16 | 116.23 | 113.92 | 114.44 |
| 05/09/2025 | 114.71 | 115.1 | 113.32 | 114.02 |
| 05/12/2025 | 112.43 | 113 | 110.29 | 111 |
| 05/13/2025 | 111.45 | 114.79 | 110.63 | 113.84 |
| 05/14/2025 | 112.96 | 115.29 | 112.84 | 115.1 |
| 05/15/2025 | 114.77 | 118.78 | 114.77 | 117.8 |
| 05/16/2025 | 119.31 | 119.65 | 117.94 | 119.15 |
| 05/19/2025 | 117.36 | 119.16 | 117.17 | 119.16 |
| 05/20/2025 | 118.68 | 119.3 | 117.9 | 119.2 |
| 05/21/2025 | 118.65 | 121.12 | 118.65 | 119.46 |
| 05/22/2025 | 119.24 | 119.88 | 118.72 | 118.8 |
| 05/23/2025 | 118.4 | 119.15 | 117.94 | 118.54 |
| 05/27/2025 | 119.53 | 121.18 | 119.31 | 121.16 |
| 05/28/2025 | 121.03 | 121.59 | 120.6 | 120.86 |
| 05/29/2025 | 120.8 | 120.9 | 117.63 | 118.49 |
| 05/30/2025 | 119.83 | 121.18 | 118.09 | 120.72 |
| 06/02/2025 | 120.12 | 121.94 | 119.63 | 121.9 |
| 06/03/2025 | 121.99 | 122.96 | 121.12 | 121.79 |
| 06/04/2025 | 122.07 | 124.26 | 121.99 | 123.97 |
| 06/05/2025 | 124.06 | 126.28 | 123.73 | 125.05 |
| 06/06/2025 | 125.94 | 126 | 123.56 | 124.15 |
| 06/09/2025 | 123.89 | 123.89 | 122.16 | 122.45 |
| 06/10/2025 | 122.75 | 122.75 | 118.06 | 120.36 |
| 06/11/2025 | 120.26 | 122.83 | 119.6 | 121.99 |
| 06/12/2025 | 122.26 | 123 | 121.2 | 121.5 |
| 06/13/2025 | 120.66 | 122.06 | 120.19 | 121.22 |
| 06/16/2025 | 121.22 | 122.63 | 121.22 | 122.54 |
| 06/17/2025 | 122 | 123.24 | 121.61 | 122.07 |
| 06/18/2025 | 123 | 124.2 | 122.05 | 122.23 |
| 06/20/2025 | 123.45 | 124.85 | 122.44 | 123.14 |
| 06/23/2025 | 123.8 | 125.48 | 121.5 | 125.35 |
| 06/24/2025 | 126.06 | 128.26 | 125.5 | 127.91 |
| 06/25/2025 | 128.68 | 129.8 | 127.38 | 127.53 |
| 06/26/2025 | 128 | 130.73 | 128 | 130.67 |
| 06/27/2025 | 130.69 | 133.14 | 130.1 | 132.31 |
| 06/30/2025 | 133.1 | 134.12 | 132.12 | 133.91 |
| 07/01/2025 | 133.82 | 133.88 | 128.22 | 129.36 |
| 07/02/2025 | 129.7 | 130 | 127.16 | 128.49 |
| 07/03/2025 | 129.2 | 130.23 | 127.98 | 129.72 |
| 07/07/2025 | 129.5 | 129.5 | 127.6 | 128.96 |
| 07/08/2025 | 129.09 | 129.33 | 126 | 127.53 |
| 07/09/2025 | 127.4 | 128.83 | 126.62 | 128.83 |
| 07/10/2025 | 128.55 | 128.96 | 124.6 | 125.06 |
| 07/11/2025 | 125.98 | 126.1 | 123.13 | 124.51 |
| 07/14/2025 | 124.49 | 127.05 | 124 | 126.2 |
| 07/15/2025 | 126.2 | 127.12 | 124.32 | 126.03 |
| 07/16/2025 | 126.17 | 127.1 | 124.98 | 125.03 |
| 07/17/2025 | 125.3 | 127.75 | 124.48 | 127.42 |
| 07/18/2025 | 124.2 | 124.65 | 120.1 | 120.92 |
| 07/21/2025 | 120.6 | 123.71 | 119.8 | 123.33 |
| 07/22/2025 | 123.04 | 123.24 | 118.75 | 119.01 |
| 07/23/2025 | 118.98 | 119.26 | 117.36 | 117.68 |
| 07/24/2025 | 117.78 | 118.35 | 116.27 | 118.08 |
| 07/25/2025 | 117.84 | 118.73 | 117.44 | 118.05 |
| 07/28/2025 | 118.12 | 119.78 | 116.85 | 117.46 |
| 07/29/2025 | 117.9 | 117.96 | 116.33 | 116.87 |
| 07/30/2025 | 116.86 | 118.49 | 116.61 | 118.42 |
| 07/31/2025 | 118.48 | 119 | 115.77 | 115.94 |
| 08/01/2025 | 116.3 | 117.85 | 115.29 | 115.86 |
| 08/04/2025 | 116.77 | 117.7 | 116.26 | 117.1 |
| 08/05/2025 | 117.1 | 117.17 | 114.47 | 114.79 |
| 08/06/2025 | 115.35 | 118.14 | 115.19 | 117.85 |
| 08/07/2025 | 118.18 | 119.12 | 116.82 | 118.04 |
| 08/08/2025 | 118.32 | 121.41 | 118.04 | 121.16 |
| 08/11/2025 | 121.4 | 122.31 | 120.19 | 121.83 |
| 08/12/2025 | 122.5 | 123.2 | 120.65 | 122.53 |
| 08/13/2025 | 123.4 | 123.71 | 120.3 | 120.44 |
| 08/14/2025 | 120.99 | 124.41 | 120.7 | 123.06 |
| 08/15/2025 | 123.4 | 124.69 | 122.79 | 123.9 |
| 08/18/2025 | 123.56 | 125.12 | 123.55 | 124.51 |
| 08/19/2025 | 124.02 | 124.1 | 119.28 | 121.42 |
| 08/20/2025 | 121.8 | 122.3 | 119.33 | 121.39 |
| 08/21/2025 | 121.14 | 122.14 | 119.76 | 120.62 |
| 08/22/2025 | 120.89 | 121.36 | 119.82 | 120.47 |
| 08/25/2025 | 120.17 | 123.38 | 119.9 | 121.81 |
| 08/26/2025 | 122.02 | 123.15 | 121.22 | 122.61 |
| 08/27/2025 | 122.36 | 122.92 | 121.3 | 122.35 |
| 08/28/2025 | 122.28 | 123.79 | 121.43 | 123.15 |
| 08/29/2025 | 122.8 | 122.88 | 120.12 | 120.83 |
| 09/02/2025 | 119.7 | 121.54 | 118.28 | 121.41 |
| 09/03/2025 | 120.51 | 122.7 | 120.34 | 122.62 |
| 09/04/2025 | 122.32 | 125.75 | 122.31 | 125.75 |
| 09/05/2025 | 126 | 126.71 | 123.9 | 124.38 |
| 09/08/2025 | 124.85 | 125.2 | 123.2 | 124.48 |
| 09/09/2025 | 124.67 | 126.57 | 124.67 | 126.33 |
| 09/10/2025 | 126.4 | 126.7 | 124.64 | 124.77 |
| 09/11/2025 | 125.1 | 125.35 | 119.2 | 120.35 |
| 09/12/2025 | 120.31 | 121.18 | 118.24 | 118.84 |
| 09/15/2025 | 118.84 | 120.72 | 117.32 | 120.23 |
| 09/16/2025 | 120.56 | 120.9 | 119.73 | 120.05 |
| 09/17/2025 | 122.1 | 123.39 | 120.66 | 122.85 |
| 09/18/2025 | 122.08 | 123.3 | 120.55 | 120.78 |
| 09/19/2025 | 121.86 | 123 | 120.81 | 122.7 |
| 09/22/2025 | 122.19 | 122.98 | 121.42 | 122.74 |
| 09/23/2025 | 122.73 | 122.78 | 120.85 | 121.85 |
| 09/24/2025 | 121.86 | 122.15 | 119.42 | 120.4 |
| 09/25/2025 | 120.31 | 121.68 | 119.15 | 120.82 |
| 09/26/2025 | 120.54 | 121.4 | 120 | 121.06 |
| 09/29/2025 | 120.5 | 122.45 | 118.75 | 120.64 |
| 09/30/2025 | 120.64 | 120.85 | 117.8 | 119.89 |
| 10/01/2025 | 117.55 | 117.91 | 116.32 | 117.09 |
| 10/02/2025 | 116.15 | 116.33 | 113.4 | 116.25 |
| 10/03/2025 | 116.5 | 116.8 | 114.32 | 115.33 |
| 10/06/2025 | 116.04 | 116.36 | 114.55 | 116.33 |
| 10/07/2025 | 117.78 | 120.14 | 117.75 | 119.11 |
| 10/08/2025 | 119.71 | 121.74 | 119.2 | 121.43 |
| 10/09/2025 | 121.43 | 123.75 | 121.18 | 123.11 |
| 10/10/2025 | 122.9 | 124.7 | 121.91 | 122.01 |
| 10/13/2025 | 122.14 | 123.11 | 120.68 | 121.9 |
| 10/14/2025 | 121.48 | 122.43 | 120.31 | 121.54 |
| 10/15/2025 | 121.3 | 121.96 | 120.16 | 120.33 |
| 10/16/2025 | 121.22 | 121.67 | 117.6 | 118.36 |
| 10/17/2025 | 118.36 | 120.31 | 117.9 | 119.94 |
| 10/20/2025 | 120.79 | 124.78 | 120.69 | 123.86 |
| 10/21/2025 | 124.28 | 124.86 | 123.18 | 124.14 |
| 10/22/2025 | 114.29 | 115.76 | 111.25 | 111.64 |
| 10/23/2025 | 112.69 | 112.78 | 109.97 | 111.36 |
| 10/24/2025 | 111.1 | 111.45 | 109.44 | 109.47 |
| 10/27/2025 | 110.07 | 110.23 | 108.73 | 109.46 |
| 10/28/2025 | 109.4 | 111.7 | 109.3 | 110.25 |
| 10/29/2025 | 109.98 | 110.86 | 109.6 | 110.04 |
| 10/30/2025 | 109.44 | 110.62 | 108.81 | 108.9 |
| 10/31/2025 | 110.54 | 113.49 | 110.2 | 111.89 |
| 11/03/2025 | 113.32 | 113.35 | 107.52 | 110.01 |
| 11/04/2025 | 110 | 110.46 | 108.67 | 109.3 |
| 11/05/2025 | 108.5 | 110.09 | 107.34 | 109.85 |
| 11/06/2025 | 109.46 | 110.37 | 108.51 | 109.7 |
| 11/07/2025 | 109.42 | 110.82 | 108.75 | 110.37 |
| 11/10/2025 | 110.67 | 112.82 | 110.41 | 112.01 |
| 11/11/2025 | 111.76 | 113.92 | 111.28 | 113.64 |
| 11/12/2025 | 113.82 | 116.43 | 112.83 | 115.75 |
| 11/13/2025 | 115.85 | 116.73 | 114.57 | 115.42 |
| 11/14/2025 | 114.27 | 114.27 | 110.72 | 111.22 |
| 11/17/2025 | 110.75 | 111.85 | 109.55 | 110.29 |
| 11/18/2025 | 110.29 | 115.25 | 109.2 | 114.09 |
| 11/19/2025 | 113 | 113.34 | 108.61 | 110 |
| 11/20/2025 | 111 | 111.1 | 105.39 | 105.67 |
| 11/21/2025 | 105.13 | 106.53 | 103.81 | 104.31 |
| 11/24/2025 | 104.25 | 108.04 | 103.32 | 106.97 |
| 11/25/2025 | 106.12 | 106.3 | 103.82 | 104.4 |
| 11/26/2025 | 105.74 | 106.95 | 105.22 | 106.14 |
| 11/28/2025 | 106.44 | 107.94 | 106.24 | 107.58 |
| 12/01/2025 | 106.51 | 109.34 | 106.31 | 109.13 |
| 12/02/2025 | 109.21 | 109.73 | 107.52 | 109.35 |
| 12/03/2025 | 106.59 | 106.87 | 102.03 | 103.96 |
| 12/04/2025 | 103.57 | 103.8 | 101.77 | 103.22 |
| 12/05/2025 | 98.78 | 104.79 | 97.74 | 100.24 |
| 12/08/2025 | 99.87 | 99.89 | 95.3 | 96.79 |
| 12/09/2025 | 97.03 | 97.24 | 95.45 | 96.71 |
| 12/10/2025 | 96.74 | 96.97 | 92.35 | 92.71 |
| 12/11/2025 | 93.9 | 94.82 | 92.76 | 94.09 |
| 12/12/2025 | 95.5 | 96.92 | 94.65 | 95.19 |
| 12/15/2025 | 96.02 | 96.37 | 93.53 | 93.77 |
| 12/16/2025 | 93.88 | 94.93 | 93.32 | 94.57 |
| 12/17/2025 | 95.98 | 97.33 | 94.46 | 94.79 |
| 12/18/2025 | 95.02 | 95.81 | 93.59 | 94 |
| 12/19/2025 | 93.57 | 95.54 | 93.45 | 94.39 |
| 12/22/2025 | 94.71 | 94.71 | 92.91 | 93.23 |
| 12/23/2025 | 93.4 | 93.81 | 91.33 | 93.5 |
| 12/24/2025 | 93.11 | 93.68 | 92.67 | 93.64 |
| 12/26/2025 | 93.48 | 94.69 | 93.27 | 94.47 |
| 12/29/2025 | 93.99 | 94.97 | 93.63 | 94.15 |
| 12/30/2025 | 93.52 | 93.99 | 93.34 | 93.78 |
| 12/31/2025 | 93.6 | 94.31 | 93.2 | 93.76 |