Netflix, Inc. (NFLX) Stock Historical Prices & Data - Yahoo Finance (2024)

DateOpenHighLowClose*Adj Close**Volume
May 23, 2018329.04345.00328.09344.72344.7210,049,100
May 22, 2018334.05336.63331.15331.62331.625,964,400
May 21, 2018327.11331.88325.45331.82331.826,657,300
May 18, 2018324.90326.42322.80324.18324.183,577,700
May 17, 2018327.53330.45323.17325.22325.224,935,700
May 16, 2018326.28329.72325.14328.19328.193,671,700
May 15, 2018325.94326.94322.43326.13326.134,746,100
May 14, 2018327.25330.50327.04328.53328.534,089,800
May 11, 2018329.65331.26324.87326.46326.464,589,700
May 10, 2018331.50332.06327.34329.60329.605,302,300
May 09, 2018328.79331.95327.51330.30330.305,633,400
May 08, 2018325.90327.35323.05326.89326.894,735,700
May 07, 2018321.99329.02319.34326.26326.267,117,800
May 04, 2018308.71320.98307.67320.09320.098,209,500
May 03, 2018312.59312.59305.73311.69311.696,135,800
May 02, 2018311.65317.10310.40313.36313.365,697,100
May 01, 2018310.36313.48306.69313.30313.306,036,600
Apr 30, 2018311.07317.88310.12312.46312.466,088,800
Apr 27, 2018316.25317.45306.50311.76311.767,074,400
Apr 26, 2018310.00316.63305.58313.98313.989,266,700
Apr 25, 2018306.37309.98292.62305.76305.7614,919,700
Apr 24, 2018319.22320.25302.31307.02307.0213,893,200
Apr 23, 2018329.15331.22317.08318.69318.698,968,000
Apr 20, 2018332.22336.51326.00327.77327.779,158,700
Apr 19, 2018332.88335.31326.77332.70332.708,438,800
Apr 18, 2018336.30338.82331.10334.52334.5211,221,100
Apr 17, 2018329.66338.62323.77336.06336.0633,866,500
Apr 16, 2018315.99316.10304.00307.78307.7820,307,900
Apr 13, 2018317.29317.49308.23311.65311.6512,046,600
Apr 12, 2018309.72311.13306.75309.25309.2510,249,400
Apr 11, 2018302.88311.64301.82303.67303.6714,877,400
Apr 10, 2018297.68298.95291.69298.07298.0710,660,500
Apr 09, 2018291.77299.55289.12289.93289.939,853,600
Apr 06, 2018289.10298.85285.65288.85288.8511,444,800
Apr 05, 2018293.15299.16289.11293.97293.9710,655,200
Apr 04, 2018273.63290.31271.22288.94288.9412,914,000
Apr 03, 2018285.45291.25278.01283.67283.6712,694,900
Apr 02, 2018291.94292.87275.05280.29280.2913,405,800
Mar 29, 2018287.00295.35275.90295.35295.3519,145,500
Mar 28, 2018298.39298.80281.61285.77285.7718,972,900
Mar 27, 2018322.49322.90297.00300.69300.6912,068,600
Mar 26, 2018309.36321.03302.00320.35320.3511,988,300
Mar 23, 2018307.41309.37300.36300.94300.949,529,900
Mar 22, 2018313.07314.12305.66306.70306.708,063,300
Mar 21, 2018316.35319.40314.51316.48316.485,263,900
Mar 20, 2018313.26319.50312.80317.50317.505,991,900
Mar 19, 2018315.80317.00307.34313.48313.489,925,200
Mar 16, 2018321.42324.11318.37318.45318.457,333,700
Mar 15, 2018323.17323.40318.14321.09321.095,642,900
Mar 14, 2018318.16323.88317.70321.55321.5510,475,100
Mar 13, 2018323.87325.84313.28315.88315.8812,917,200
Mar 12, 2018333.56333.98318.60321.30321.3020,369,200
Mar 09, 2018321.33331.44320.23331.44331.4414,500,200
Mar 08, 2018322.20322.92314.13317.00317.0011,340,100
Mar 07, 2018320.00323.74314.55321.16321.1617,132,200
Mar 06, 2018319.88325.79316.50325.22325.2218,525,800
Mar 05, 2018302.85316.91297.60315.00315.0018,986,100
Mar 02, 2018284.65301.18283.23301.05301.0513,345,300
Mar 01, 2018292.75295.25283.83290.39290.3911,932,100
Feb 28, 2018293.10295.75290.78291.38291.387,653,500
Feb 27, 2018294.77297.36290.59290.61290.619,416,500
Feb 26, 2018288.75295.65287.01294.16294.1610,268,600
Feb 23, 2018281.00286.00277.81285.93285.937,301,800
Feb 22, 2018283.88284.50274.45278.14278.148,891,500
Feb 21, 2018282.07286.64280.01281.04281.049,371,100
Feb 20, 2018277.74285.81276.61278.55278.557,769,000
Feb 16, 2018278.73281.96275.69278.52278.528,312,400
Feb 15, 2018270.03280.50267.63280.27280.2710,759,700
Feb 14, 2018260.47269.88260.33266.00266.0010,972,000
Feb 13, 2018257.29261.41254.70258.27258.276,855,200
Feb 12, 2018252.14259.15249.00257.95257.958,534,900
Feb 09, 2018253.85255.80236.11249.47249.4716,906,900
Feb 08, 2018267.08267.62250.00250.10250.109,306,700
Feb 07, 2018266.58272.45264.33264.56264.568,981,500
Feb 06, 2018247.70266.70245.00265.72265.7212,595,800
Feb 05, 2018262.00267.90250.03254.26254.2611,896,100
Feb 02, 2018263.00270.62262.71267.43267.439,123,600
Feb 01, 2018266.41271.95263.38265.07265.079,669,000
Jan 31, 2018281.94282.29269.58270.30270.3011,695,100
Jan 30, 2018277.00282.73272.70278.80278.8012,482,900
Jan 29, 2018274.20286.81273.92284.59284.5917,529,700
Jan 26, 2018271.49274.60268.76274.60274.6011,021,800
Jan 25, 2018263.00272.30260.23269.70269.7015,336,400
Jan 24, 2018250.88261.71249.31261.30261.3017,352,400
Jan 23, 2018255.05257.71248.02250.29250.2927,705,300
Jan 22, 2018222.00227.79221.20227.58227.5817,703,300
Jan 19, 2018222.75223.49218.50220.46220.4610,548,600
Jan 18, 2018220.34220.58216.55220.33220.338,225,300
Jan 17, 2018221.00221.15216.32217.50217.509,123,100
Jan 16, 2018224.24226.07217.20221.53221.5313,516,100
Jan 12, 2018217.18222.55216.00221.23221.238,199,400
Jan 11, 2018214.29217.75213.35217.24217.247,659,500
Jan 10, 2018207.57213.64206.91212.52212.525,951,500
Jan 09, 2018212.11212.98208.59209.31209.316,125,900
Jan 08, 2018210.02212.50208.44212.05212.055,580,200
Jan 05, 2018207.25210.02205.59209.99209.997,033,200
Jan 04, 2018206.20207.05204.00205.63205.636,029,600
Jan 03, 2018202.05206.21201.50205.05205.058,591,400
Jan 02, 2018196.10201.65195.42201.07201.0710,966,900
Dec 29, 2017192.51193.95191.22191.96191.965,187,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Netflix, Inc. (NFLX) Stock Historical Prices & Data - Yahoo Finance (2024)

FAQs

Is NFLX a buy or sell? ›

Netflix's analyst rating consensus is a Moderate Buy. This is based on the ratings of 36 Wall Streets Analysts.

How much was nflx stock in 2008? ›

The closing price for Netflix (NFLX) in 2008 was $4.27, on December 31, 2008. It was up 12.5% for the year. The latest price is $578.97.

What was Netflix's original stock price? ›

Netflix is registered under the ticker NASDAQ:NFLX . Their stock opened with $15.00 in its May 23, 2002 IPO.

What is a good price for Netflix stock? ›

What are analysts forecasts for Netflix stock? The 96 analysts offering price forecasts for Netflix have a median target of 534.61, with a high estimate of 800.00 and a low estimate of 250.00. The median estimate represents a 108.49 difference from the last price of 579.99.

Is Netflix a safe stock? ›

Netflix stock has an IBD Relative Strength Rating of 92 out of 99. The rating shows how a stock's price performance stacks up against all other stocks over the last 52 weeks.

What is the 12 month forecast for NFLX stock? ›

Based on analysts offering 12 month price targets for NFLX in the last 3 months. The average price target is $657.61 with a high estimate of $800 and a low estimate of $440.

Who owns most of Netflix stock? ›

Vanguard owns the most shares of Netflix (NFLX). The ownership structure can impact the company's decision making, as large institutional investors may exert influence on the company's management and can also affect the company's stock price with their buying and selling patterns.

What is the highest Netflix stock has ever been? ›

Historical daily share price chart and data for Netflix since 2002 adjusted for splits and dividends. The latest closing stock price for Netflix as of May 03, 2024 is 579.34. The all-time high Netflix stock closing price was 691.69 on November 17, 2021.

How much will Netflix stock cost in 2027? ›

Long-Term NetFlix Stock Price Predictions
YearPredictionChange
2027$ 1,260.46118.60%
2028$ 1,635.85183.70%
2029$ 2,123.04268.19%
2030$ 2,755.32377.84%
2 more rows

What if I invested $1,000 in Netflix 10 years ago? ›

If you had invested in Netflix ten years ago, you're probably feeling pretty good about your investment today. According to our calculations, a $1000 investment made in February 2014 would be worth $9,138.15, or a gain of 813.81%, as of February 12, 2024, and this return excludes dividends but includes price increases.

How many times has the NFLX split? ›

Netflix stock (symbol: NFLX) underwent a total of 2 stock splits.

What would $1000 in Netflix stock ten years ago be worth today? ›

So, if you had invested in Netflix ten years ago, you're likely feeling pretty good about your investment today. A $1000 investment made in March 2014 would be worth $9,728.72, or a gain of 872.87%, as of March 4, 2024, according to our calculations. This return excludes dividends but includes price appreciation.

Is Tesla a buy or sell right now? ›

Tesla is a Zacks Rank #5 (Strong Sell). The Zacks Rank is based on changes to analyst earnings estimates. It has a Zacks Strong Sell recommendation due to the cuts to the earnings estimates.

Is Netflix stock expected to go up? ›

Stock Price Forecast

The 32 analysts with 12-month price forecasts for Netflix stock have an average target of 623.56, with a low estimate of 370 and a high estimate of 800. The average target predicts an increase of 7.63% from the current stock price of 579.34.

What stock is a strong buy right now? ›

Sign up for Kiplinger's Free E-Newsletters
Company (ticker)Analysts' consensus recommendation scoreAnalysts' consensus recommendation
Las Vegas Sands (LVS)1.47Strong Buy
UnitedHealth Group (UNH)1.48Strong Buy
Uber Technologies (UBER)1.49Strong Buy
Assurant (AIZ)1.50Strong Buy
15 more rows

What will Netflix stock be in 2030? ›

The stock's total value must multiply by nearly 5 before reaching a $1 trillion market cap -- an ambitious goal that calls for time and patience. A more reasonable, yet consistently market-beating, estimate suggests Netflix could reach a $564 million market cap by 2030 and $1 trillion in 2035.

Top Articles
Latest Posts
Article information

Author: Virgilio Hermann JD

Last Updated:

Views: 6512

Rating: 4 / 5 (61 voted)

Reviews: 92% of readers found this page helpful

Author information

Name: Virgilio Hermann JD

Birthday: 1997-12-21

Address: 6946 Schoen Cove, Sipesshire, MO 55944

Phone: +3763365785260

Job: Accounting Engineer

Hobby: Web surfing, Rafting, Dowsing, Stand-up comedy, Ghost hunting, Swimming, Amateur radio

Introduction: My name is Virgilio Hermann JD, I am a fine, gifted, beautiful, encouraging, kind, talented, zealous person who loves writing and wants to share my knowledge and understanding with you.