Netflix Stock Price History (NASDAQ:NFLX)

Add to My Stocks
$142.22 $0.21 (0.15%) NFLX stock closing price Feb 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Netflix stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Netflix price to earnings ratio data. The Netflix stock price history chart shows that the stock price was at a low of 2.3 on 24 Jul, 2007 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-17141.75142.90141.27142.224588073338.626.92
2017-02-16142.42142.44141.07142.012847496338.126.91
2017-02-15140.72142.43140.51142.275309050338.746.92
2017-02-14143.20144.11140.05140.828367786335.296.85
2017-02-13145.19145.95143.05143.204790435340.956.97
2017-02-10144.68145.30143.97144.826171936344.817.05
2017-02-09144.98145.09143.58144.144555119343.197.01
2017-02-08143.57145.07142.56144.746887050344.627.04
2017-02-07141.49144.28141.05144.008573515342.867.01
2017-02-06140.00141.00139.16140.973552066335.646.86
2017-02-03139.51140.64139.10140.253512568333.936.83
2017-02-02140.61141.04139.05139.203462370331.436.77
2017-02-01141.20142.41139.30140.786033422335.196.85
2017-01-31140.55141.83139.70140.714411631335.026.85
2017-01-30141.77141.97138.80141.228122481336.246.87
2017-01-27139.46142.49139.00142.458323866339.176.93
2017-01-26140.45141.21138.51138.966038313330.866.76
2017-01-25140.80141.39139.05139.527612888332.196.79
2017-01-24138.11140.93137.03140.117754673333.606.82
2017-01-23138.65139.49137.31137.397433896327.126.69
2017-01-20139.36140.79137.66138.609497394330.006.74
2017-01-19142.01143.46138.25138.4123203440329.556.74
2017-01-18133.21133.65131.06133.2616168617360.166.99
2017-01-17135.04135.40132.09132.8912220202359.166.97
2017-01-160.000.000.00133.700N/AN/A
2017-01-13131.15133.93130.58133.7010515015361.357.01
2017-01-12130.63130.85128.50129.185388880349.146.78
2017-01-11130.91131.50129.25130.505615061352.706.85
2017-01-10131.27132.22129.29129.895985809351.056.81
2017-01-09131.48131.99129.89130.955771835353.926.87
2017-01-06132.08133.88129.81131.0710657878354.246.88
2017-01-05129.22132.75128.90131.8110185516356.246.91
2017-01-04127.49130.17126.55129.417843559349.766.79
2017-01-03124.96128.19124.31127.499437856344.576.69
2017-01-020.000.000.00123.800N/AN/A
2016-12-30126.24126.57123.60123.804455351334.606.49
2016-12-29125.95126.14124.20125.333445056338.736.57
2016-12-28129.07129.07125.76125.894389162340.246.60
2016-12-27126.24129.05125.70128.355288164346.896.73
2016-12-260.000.000.00125.590N/AN/A
2016-12-23125.61126.28125.08125.592010382339.436.59
2016-12-22126.84127.50125.18125.584161410339.416.59
2016-12-21125.53127.74125.00126.506514793341.896.64
2016-12-20125.46126.30124.64125.123937812338.166.56
2016-12-19124.30126.44122.87125.454867276339.056.58
2016-12-16126.39126.68124.01124.227867975335.736.52
2016-12-15123.44127.43122.95125.007376184337.846.56
2016-12-14123.43124.40122.50123.446110273333.626.48
2016-12-13123.51125.09122.78123.785564509334.546.49
2016-12-12122.84124.03122.30122.833917605331.976.44
2016-12-09123.78124.30121.73122.884700783332.116.45
2016-12-08125.40126.35122.16123.248987712333.086.47
2016-12-07124.48125.75123.25125.398204687338.896.58
2016-12-06120.10124.79119.42124.5711513209336.686.54
2016-12-05120.73120.75118.40119.167626283322.056.25
2016-12-02116.75120.98116.75120.818953590326.516.34
2016-12-01117.52118.68113.95117.228636943316.816.15
2016-11-30119.00120.37116.39117.007715103316.226.14
2016-11-29117.30119.18117.13117.517082264317.606.16
2016-11-28117.05117.62115.71116.935278861316.036.13
2016-11-25117.64118.39117.18117.411616260317.326.16
2016-11-240.000.000.00117.690N/AN/A
2016-11-23117.76118.89117.31117.694521314318.086.17
2016-11-22118.32119.46116.98118.047007188319.036.19
2016-11-21116.20118.72116.19117.967064528318.816.19
2016-11-18115.73116.42113.51115.216746783311.386.04
2016-11-17115.13116.81113.56115.036232744310.896.03
2016-11-16112.96116.12111.81115.195933728311.326.04
2016-11-15114.55116.41113.09113.597445094307.005.96
2016-11-14114.75115.90110.68113.389932379306.435.95
2016-11-11114.90116.63113.11114.7811080251310.226.02
2016-11-10122.76122.97113.70115.4219718704311.956.06
2016-11-09121.84123.65120.86122.197705673330.246.41
2016-11-08124.12125.81123.22124.344690756336.056.52
2016-11-07124.26125.75123.37124.585827126336.706.54
2016-11-04122.00123.43121.62122.035077719329.816.40
2016-11-03122.31123.72121.84122.145041321330.116.41
2016-11-02122.83124.07121.83122.344816526330.656.42
2016-11-01124.98125.83121.80123.306978621333.246.47
2016-10-31126.85126.90124.40124.876517512337.496.55
2016-10-28126.08128.93126.01126.577077252342.086.64
2016-10-27127.43128.18125.93126.476914182341.816.63
2016-10-26126.29128.72125.75126.978602407343.166.66
2016-10-25126.52128.06125.75126.518253941341.926.64
2016-10-24127.42129.29126.15127.3315980674344.146.68
2016-10-21122.50127.85122.31127.5018832428344.606.69
2016-10-20121.97123.75121.06123.3514492827333.386.47
2016-10-19118.25122.45118.00121.8721981734329.386.39
2016-10-18116.63119.82116.50118.7942168220321.056.23
Get more Data

Netflix Stock Chart

View NFLX PE ratio, PS ratio stocks charts and compare with peers.
NFLX Chart
Note: Compare Netflix stock price history with the index and industry peers.

Netflix Historical Prices: Past 5 years

Max Stock Price 144.82 Feb 10,2017
Min Stock Price 7.69 Sep 25,2012
Avg Stock Price 62.91

Netflix Historical PE ratio: Past 5 years

Max PE Ratio 561.28 Feb 19,2013
Min PE Ratio 20.34 Jun 14,2012
Avg PE Ratio 231.52

Netflix Historical PS ratio: Past 5 years

Max PS Ratio 8.8 Aug 06,2015
Min PS Ratio 0.86 Sep 25,2012
Avg PS Ratio 4.65

NFLX Industry Peers

Company Price Change (%)
Liberty Global (LBTYK)35.580.61 (1.74%)
Cbs Corp (CBS)65.690.27 (0.41%)
Bb Liquidating (BLIAQ)0.010 (0%)
Amazon (AMZN)845.070.93 (0.11%)
Outerwall (OUTR)520 (0%)
Twenty-first Century Fox (FOXA)30.350.16 (0.52%)
Dish Network (DISH)62.890.17 (0.27%)

Netflix historical quotes helps an investor analyze a company's history and do Netflix stock analysis . The price movement is easily depicted in the Netflix stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. NFLX closed at 142.22 and traded with a volume of 4588073 on the last trading day. The average P/S ratio was 3.54 as can be seen by Netflix stock price history. .