Netflix Stock Price History, NFLX Historical Prices

Add to My Stocks
$285.93 $7.79 (2.8%) NFLX stock closing price Feb 23, 2018 (Closing)

Amigobulls provides 10 years of Netflix stock price history data. You can be view and download Netflix stock price historical data here. Netflix, Inc. is an American internet entertainment company which provides streaming media and video-on-demand online and DVD by mail was founded by Reed Hastings and Marc Randolph on August 29, 1997, in Scotts Valley, California. Netflix stock history data consists of Open, High, Low, Close prices and volume number along with Netflix price to earnings (P/E) ratio, and price-to-sales (P/S) ratio. The Netflix stock price high and low in the last 5 years can also be found on the stock history page.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 281 286 277.81 285.93 7,301,809 228.74 10.59
2018-02-22 283.88 284.5 274.45 278.14 8,891,535 222.51 10.3
2018-02-21 282.07 286.64 280.01 281.04 9,371,121 224.83 10.41
2018-02-20 277.74 285.81 276.61 278.55 7,769,023 222.84 10.32
2018-02-16 278.73 281.96 275.69 278.52 8,305,094 222.82 10.32
2018-02-15 270.03 280.5 267.63 280.27 10,697,705 224.22 10.38
2018-02-14 260.47 269.88 260.33 266 10,971,985 212.8 9.85
2018-02-13 257.29 261.41 254.7 258.27 6,855,151 206.62 9.57
2018-02-12 252.14 259.15 249 257.95 8,534,906 206.36 9.55
2018-02-09 253.85 255.8 236.11 249.47 16,905,382 199.58 9.24
2018-02-08 267.08 267.62 250 250.1 9,306,701 200.08 9.26
2018-02-07 266.58 272.45 264.32 264.56 8,705,109 211.65 9.8
2018-02-06 247.7 266.7 245 265.72 12,394,593 212.58 9.84
2018-02-05 262 267.9 250.03 254.26 11,736,187 203.41 9.42
2018-02-02 263 270.62 262.71 267.43 9,016,982 213.94 9.91
2018-02-01 266.41 271.95 263.38 265.07 9,669,011 212.06 9.82
2018-01-31 281.94 282.29 269.58 270.3 11,695,072 216.24 10.01
2018-01-30 277 282.73 272.7 278.8 12,482,852 223.04 10.33
2018-01-29 274.2 286.81 273.92 284.59 17,529,750 227.67 10.54
2018-01-26 271.49 274.6 268.76 274.6 11,015,183 277.37 10.91
2018-01-25 263 272.3 260.23 269.7 15,336,378 272.42 10.71
2018-01-24 250.88 261.71 249.31 261.3 17,155,781 263.94 10.38
2018-01-23 255.05 257.71 248.02 250.29 27,705,332 252.82 9.94
2018-01-22 222 227.79 221.2 227.58 17,703,294 229.88 9.04
2018-01-19 222.75 223.49 218.5 220.46 10,536,914 222.69 8.76
2018-01-18 220.34 220.58 216.55 220.33 8,225,339 222.56 8.75
2018-01-17 221 221.15 216.32 217.5 9,037,420 219.7 8.64
2018-01-16 224.24 226.07 217.2 221.53 13,516,067 223.77 8.8
2018-01-10 207.57 213.64 206.91 212.52 5,951,486 214.67 8.44
2018-01-09 212.11 212.98 208.59 209.31 6,105,864 211.42 8.32
2018-01-08 210.02 212.5 208.44 212.05 5,543,454 214.19 8.42
2018-01-05 207.25 210.02 205.59 209.99 6,962,353 212.11 8.34
2018-01-04 206.2 207.05 204 205.63 6,029,616 207.71 8.17
2018-01-03 202.05 206.21 201.5 205.05 8,591,369 207.12 8.15
2018-01-02 196.1 201.65 195.42 201.07 10,966,889 203.1 7.99
2017-12-29 192.51 193.95 191.22 191.96 5,187,606 193.9 7.63
2017-12-28 187.18 194.49 186.85 192.71 10,107,392 194.66 7.66
2017-12-27 187.8 188.1 185.22 186.24 4,002,098 188.12 7.4
2017-12-26 189.78 189.94 186.4 187.76 3,045,652 189.66 7.46
2017-12-22 188.33 190.95 186.8 189.94 3,878,512 191.86 7.55
2017-12-21 189.44 190.95 187.58 188.62 4,729,836 190.53 7.49
2017-12-20 187.94 189.11 185.26 188.82 6,545,394 190.73 7.5
2017-12-19 190.18 190.3 185.75 187.02 6,529,531 188.91 7.43
2017-12-18 191.2 191.65 188.9 190.42 5,010,961 192.34 7.56
2017-12-15 189.61 191.43 188.01 190.12 7,285,641 192.04 7.55
2017-12-14 187.98 192.64 187.2 189.56 7,792,849 191.48 7.53
2017-12-13 186.1 188.69 185.41 187.86 4,710,041 189.76 7.46
2017-12-12 186.01 187.85 184.82 185.73 4,149,711 187.61 7.38
2017-12-11 187.85 189.42 185.91 186.22 5,298,583 188.1 7.4
2017-12-08 186.5 189.42 186.3 188.54 4,987,270 190.44 7.49
2017-12-07 185.71 187.34 183.22 185.2 4,613,434 187.07 7.36
2017-12-06 183.38 186.48 182.88 185.3 5,490,088 187.17 7.36
2017-12-05 183.5 188.14 181.19 184.21 5,783,697 186.07 7.32
2017-12-04 189.36 189.72 178.38 184.04 9,069,765 185.9 7.31
2017-12-01 186.99 189.8 185 186.82 6,219,531 188.71 7.42
2017-11-30 190.31 190.86 186.68 187.58 6,630,051 189.48 7.45
2017-11-29 198.91 199.03 184.32 188.15 14,202,713 190.05 7.47
2017-11-28 195.34 199.68 194.01 199.18 6,981,094 201.19 7.91
2017-11-27 195.56 195.85 194 195.05 3,210,145 197.02 7.75
2017-11-24 196.65 196.9 195.33 195.75 2,160,535 197.73 7.78
2017-11-23 0 0 0 196.32 0 - -
2017-11-22 196.58 196.75 193.63 196.32 5,895,402 198.3 7.8
2017-11-21 195.04 197.52 194.97 196.23 4,787,311 198.21 7.8
2017-11-20 193.3 194.32 191.9 194.1 3,827,474 196.06 7.71
2017-11-17 195.74 195.95 192.65 193.2 3,906,333 195.15 7.68
2017-11-16 194.33 197.7 193.75 195.51 5,678,355 197.49 7.77
2017-11-15 194.54 195.42 191.53 192.12 4,203,072 194.06 7.63
2017-11-14 193.64 195.88 193 195.71 3,450,513 197.69 7.77
2017-11-13 191.12 196.05 191 195.08 4,606,951 197.05 7.75
2017-11-10 191.61 192.59 189.5 192.02 6,622,168 193.96 7.63
2017-11-09 194.46 194.49 190.81 193.9 5,979,925 195.86 7.7
2017-11-08 196 197.09 194.74 196.44 4,237,398 198.42 7.8
2017-11-07 200 200.61 194.8 195.89 6,467,969 197.87 7.78
2017-11-06 200 202.48 198.09 200.13 5,846,581 202.15 7.95
2017-11-03 199.8 200.55 197.99 200.01 3,678,829 202.03 7.95
2017-11-02 197.45 199.44 197.09 199.32 3,606,332 201.33 7.92
2017-11-01 197.24 199.2 196 198 5,017,420 200 7.87
2017-10-31 198.21 198.59 195.22 196.43 5,518,595 198.41 7.8
2017-10-30 199.62 201.1 197.07 198.37 5,439,563 200.37 7.88
2017-10-27 197.2 200.65 196.22 199.54 8,128,567 201.56 7.93
2017-10-26 194.66 197.61 194.08 195.21 5,185,830 197.18 7.76
2017-10-25 195.38 197.06 193.01 193.77 5,315,269 195.73 7.7
2017-10-24 192.75 196.74 191.4 196.02 7,069,108 198 7.79
2017-10-23 194.17 194.9 191.04 192.47 6,979,994 194.41 7.65
2017-10-20 195.9 196.38 193.77 194.16 5,995,568 196.12 7.71
2017-10-19 193.01 195.25 191.16 195.13 7,034,602 197.1 7.75
2017-10-18 199.99 200.01 194.25 195.54 11,198,938 197.52 7.77
2017-10-17 200.11 204.38 197.77 199.48 23,900,118 201.5 7.92
2017-10-16 201.95 202.83 197.86 202.68 22,105,442 247.17 8.58
Get more Data

Netflix Stock History 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 Stock Price History: Past 5 years

Max Stock Price285.93Feb 23,2018
Min Stock Price23.29Apr 08,2013
Avg Stock Price96.97

Netflix Historical PE ratio: Past 5 years

Max PE Ratio549.6Mar 13,2013
Min PE Ratio85.29Dec 16,2014
Avg PE Ratio258.29

Netflix Historical PS ratio: Past 5 years

Max PS Ratio10.59Feb 23,2018
Min PS Ratio2.51Apr 08,2013
Avg PS Ratio5.9

NFLX Industry Peers

Company Price Change (%)
Liberty Global (LBTYK)31.370.39 (1.26%)
Sirius Xm (SIRI)6.270.12 (1.95%)
Sky Plc (SKYAY)61.780.18 (0.29%)
Cbs Corp (CBS)55.120.8 (1.47%)
Twenty-first Century Fox (FOXA)38.010.85 (2.29%)
Dish Network (DISH)44.480.61 (1.39%)
Pandora Media (P)4.310.21 (4.65%)

Netflix, Inc. is the world's 10th-largest internet company by revenue. Netflix stock IPO was long back on May 23,2002. Investors can use Netflix share price history to analyze the firm's historical performance when viewed along with it's financial statements. This comes in very handy to do NFLX stock fundamental analysis. The price movement is easily depicted in the Netflix stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. (See: Netflix stock chart). The average P/S ratio along with high and low P/S ratio for the last 5 years can be found on the stock history page.