Netflix Stock Price History (NASDAQ:NFLX)

Add to My Stocks
$186.97 $0.94 (0.5%) NFLX stock closing price Jul 25, 2017 (Closing)

Netflix stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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
2017-07-25187.79188.66185.81186.975370922228.017.92
2017-07-24188.68190.25187.01187.918787797229.167.96
2017-07-21182.72191.50182.71188.549258501229.937.98
2017-07-20183.84185.92182.70183.607873665223.907.77
2017-07-19182.97187.17181.75183.8617339960224.227.78
2017-07-18176.12185.00174.24183.6041527151241.588.31
2017-07-17162.91163.55160.02161.7016916107212.767.32
2017-07-14159.30161.35157.97161.125549221212.007.30
2017-07-13158.51160.13156.98158.216700052208.177.16
2017-07-12155.77158.80155.77158.758481779208.887.19
2017-07-11152.37155.23151.55154.334898645203.076.99
2017-07-10150.34153.23149.65152.675360606200.886.91
2017-07-07146.65150.75146.65150.185494103197.616.80
2017-07-06146.13147.27144.25146.255486482192.436.62
2017-07-05146.58148.26145.58147.614627803194.226.68
2017-07-03149.80150.45145.81146.173908215192.336.62
2017-06-30149.76150.71148.42149.415213315196.596.77
2017-06-29152.82152.82148.00150.097142462197.496.80
2017-06-28151.64154.20150.12153.415589883201.866.95
2017-06-27156.62156.98150.72151.037424252198.726.84
2017-06-26158.78159.97156.56157.506015974207.247.13
2017-06-23155.01158.19153.76158.026250761207.927.16
2017-06-22155.13155.20153.70154.893769167203.807.01
2017-06-21152.50155.38152.26155.035803446203.997.02
2017-06-20153.68154.50151.40152.054878673200.076.88
2017-06-19154.29155.58152.41153.406544298201.846.95
2017-06-16151.45153.53150.39152.386909705200.506.90
2017-06-15149.44152.56147.30151.767319746199.686.87
2017-06-14154.34155.62150.28152.206461758200.266.89
2017-06-13154.38155.68150.13152.728484746200.956.92
2017-06-12155.30155.53148.31151.4414114477199.266.86
2017-06-09166.27166.27154.50158.0310291954207.937.16
2017-06-08166.12166.87164.84165.883719102218.267.51
2017-06-07165.60166.40164.41165.613353099217.917.50
2017-06-06164.95166.82164.51165.174382092217.337.48
2017-06-05165.49165.50163.43165.063875174217.187.47
2017-06-02163.42165.36162.80165.184259081217.347.48
2017-06-01163.52163.93161.70162.993896317214.467.38
2017-05-31163.61164.00160.74163.075328919214.577.38
2017-05-30163.60164.75162.71163.224828637214.767.39
2017-05-290.000.000.00162.430N/AN/A
2017-05-26162.84163.05161.12162.434834291213.727.35
2017-05-25161.00164.10160.55163.058560961214.547.38
2017-05-24158.35158.48157.17157.752989797207.577.14
2017-05-23157.75158.31156.80157.953370930207.837.15
2017-05-22157.86158.60156.43157.163744055206.797.12
2017-05-19156.15158.05155.91157.024091486206.617.11
2017-05-18153.61156.89153.24155.706802670204.877.05
2017-05-17158.09158.78153.00153.208184483201.586.94
2017-05-16160.50161.18159.33159.413464912209.757.22
2017-05-15160.25161.78159.76160.024971954210.557.25
2017-05-12159.11160.84158.51160.815092885211.597.28
2017-05-11160.33160.52157.55158.545677360208.617.18
2017-05-10157.82161.10156.56160.286869879210.907.26
2017-05-09156.10157.85155.97157.463911027207.187.13
2017-05-08156.55157.64155.30156.384818794205.767.08
2017-05-05158.55158.59155.90156.605341735206.057.09
2017-05-04155.59157.90154.55157.255582330206.917.12
2017-05-03156.29156.54154.88155.593931244204.727.05
2017-05-02155.76156.50154.61156.455384839205.867.08
2017-05-01151.91157.70151.61155.359031631204.417.03
2017-04-28152.71152.97150.94152.206366247200.266.89
2017-04-27150.60153.49149.30153.087719365201.426.93
2017-04-26151.53152.15148.90150.179274081197.596.80
2017-04-25147.46153.52146.22152.1620674168200.216.89
2017-04-24143.61144.50143.40143.834800920189.256.51
2017-04-21141.39143.03140.90142.876824786187.996.47
2017-04-20140.30141.80139.27141.187248180185.766.39
2017-04-19143.37144.00138.66139.7612395064183.906.33
2017-04-18147.34147.40140.00143.3619670976188.636.49
2017-04-17144.43147.32144.43147.2516364743193.756.67
2017-04-140.000.000.00142.920N/AN/A
2017-04-13144.25144.55142.76142.923685789188.056.47
2017-04-12144.85145.74143.55143.834386954189.256.51
2017-04-11144.28144.54141.98144.354621451189.936.54
2017-04-10143.04144.65141.21143.855807440189.286.51
2017-04-07143.79143.89142.71143.113040506188.306.48
2017-04-06144.00144.14143.01143.743312410189.136.51
2017-04-05146.19146.25143.26143.624607636188.976.50
2017-04-04146.84147.09144.89145.504368919191.456.59
2017-04-03146.70148.01145.74146.924609336193.326.65
2017-03-31148.00148.23147.33147.813888237194.496.69
2017-03-30146.81148.29146.53148.064461068194.826.70
2017-03-29145.50147.18144.91146.473855031192.726.63
2017-03-28144.10146.11143.92145.174638003191.016.57
2017-03-27140.83144.39140.00144.064771650189.556.52
2017-03-24142.36142.80141.58142.023546599186.876.43
2017-03-23142.14142.89141.26141.843712625186.636.42
2017-03-22142.55143.80140.76142.656486893187.706.46
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 188.54 Jul 21,2017
Min Stock Price 7.69 Sep 25,2012
Avg Stock Price 74.86

Netflix Historical PE ratio: Past 5 years

Max PE Ratio 561.28 Feb 19,2013
Min PE Ratio 27.45 Sep 25,2012
Avg PE Ratio 248.57

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 5.13

NFLX Industry Peers

Company Price Change (%)
Liberty Global (LBTYK)31.650.05 (0.16%)
Cbs Corp (CBS)66.080.18 (0.27%)
Bb Liquidating (BLIAQ)0.010 (0%)
Amazon (AMZN)1039.870.92 (0.09%)
Outerwall (OUTR)520 (0%)
Twenty-first Century Fox (FOXA)27.930.25 (0.9%)
Dish Network (DISH)64.440.11 (0.17%)

We provide Netflix historical quotes along with PE ratio and PS ratio for doing Netflix fundamental analysis. Netflix stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 187.91 and 8797260 shares of NFLX were traded on 24 Jul, 2017. Netflix historical P/S ratio was at a high of 8.8 on 06 Aug, 2015 and a low of 0.83 on 27 Oct, 2008. .