Netflix Stock Price History, NFLX Historical Prices

Add to My Stocks
$411.09 $4.35 (1.05%) NFLX stock closing price Jun 22, 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
2018-06-22 419.98 420.5 409.65 411.09 10,427,786 275.9 13.99
2018-06-20 415.15 419.47 409.6 416.76 16,494,572 279.71 14.18
2018-06-19 389.5 405.29 388.5 404.98 16,697,104 271.8 13.78
2018-06-18 387.72 393.16 386.5 390.4 6,824,794 262.01 13.29
2018-06-15 390.71 398.86 387.51 391.98 13,586,899 263.07 13.34
2018-06-14 384.27 395.03 383.25 392.87 14,598,333 263.67 13.37
2018-06-13 367.53 384.25 364.11 379.93 18,222,799 254.99 12.93
2018-06-12 363.6 365.98 362 363.83 4,290,969 244.18 12.38
2018-06-11 361.88 365.67 360.91 361.45 4,432,445 242.58 12.3
2018-06-08 358.06 362.39 356.25 360.57 5,223,818 241.99 12.27
2018-06-07 368.54 368.7 357.8 361.4 8,278,040 242.55 12.3
2018-06-06 367.79 369.68 363.33 367.45 7,712,302 246.61 12.51
2018-06-05 363.32 369.83 361.41 365.8 8,358,045 245.5 12.45
2018-06-04 362.69 363 355.51 361.81 7,681,995 242.83 12.31
2018-06-01 353.88 359.99 352.82 359.93 7,112,292 241.56 12.25
2018-05-31 353.8 355.53 350.21 351.6 6,921,687 235.97 11.97
2018-05-30 352.37 354 349.26 353.54 5,685,531 237.28 12.03
2018-05-29 351.5 356.1 346.71 349.73 9,717,921 234.72 11.9
2018-05-25 349.9 354.36 348.83 351.29 7,817,400 235.77 11.96
2018-05-24 344.34 354 341.12 349.29 14,758,553 234.42 11.89
2018-05-23 329.04 345 328.09 344.72 10,020,332 231.36 11.73
2018-05-22 334.05 336.63 331.15 331.62 5,964,448 222.56 11.29
2018-05-21 327.11 331.88 325.45 331.82 6,657,326 222.7 11.29
2018-05-18 324.9 326.42 322.8 324.18 3,577,717 217.57 11.03
2018-05-17 327.53 330.45 323.17 325.22 4,935,708 218.27 11.07
2018-05-16 326.28 329.72 325.14 328.19 3,671,690 220.26 11.17
2018-05-15 325.94 326.94 322.43 326.13 4,746,096 218.88 11.1
2018-05-14 327.25 330.5 327.04 328.53 4,089,800 220.49 11.18
2018-05-11 329.65 331.26 324.87 326.46 4,589,731 219.1 11.11
2018-05-10 331.5 332.06 327.34 329.6 5,302,254 221.21 11.22
2018-05-09 328.79 331.95 327.51 330.3 5,633,444 221.68 11.24
2018-05-08 325.9 327.35 323.05 326.89 4,735,738 219.39 11.13
2018-05-07 322 329.02 319.34 326.26 7,117,823 218.97 11.1
2018-05-04 308.71 320.98 307.67 320.09 8,209,513 214.83 10.89
2018-05-03 312.59 312.59 305.73 311.69 6,135,828 209.19 10.61
2018-05-02 311.65 317.1 310.4 313.36 5,697,120 210.31 10.66
2018-05-01 310.36 313.48 306.69 313.3 6,036,639 210.27 10.66
2018-04-30 311.07 317.88 310.12 312.46 6,088,787 209.71 10.63
2018-04-27 316.25 317.45 306.5 311.76 7,074,214 209.24 10.61
2018-04-26 310 316.63 305.58 313.98 9,266,699 210.73 10.69
2018-04-25 306.37 309.98 292.62 305.76 14,919,698 205.21 10.41
2018-04-24 319.22 320.25 302.31 307.02 13,893,217 206.05 10.45
2018-04-23 329.15 331.22 317.08 318.69 8,960,135 213.89 10.85
2018-04-20 332.22 336.51 326 327.77 9,157,956 219.98 11.16
2018-04-19 332.88 335.31 326.77 332.7 8,438,825 223.29 11.32
2018-04-18 336.3 338.82 331.1 334.52 11,221,139 224.51 11.39
2018-04-17 329.66 338.62 323.77 336.06 33,866,456 225.54 11.44
2018-04-16 315.99 316.1 304 307.78 20,307,922 246.22 11.4
2018-04-13 317.29 317.49 308.23 311.65 12,046,573 249.32 11.54
2018-04-12 309.72 311.13 306.75 309.25 10,249,403 247.4 11.45
2018-04-11 302.89 311.64 301.82 303.67 14,877,429 242.94 11.25
2018-04-10 297.68 298.95 291.69 298.07 10,719,097 238.46 11.04
2018-04-09 291.77 299.55 289.12 289.93 9,853,564 231.94 10.74
2018-04-06 289.1 298.85 285.65 288.85 11,443,931 231.08 10.7
2018-04-05 293.15 299.16 289.11 293.97 10,655,178 235.18 10.89
2018-04-04 273.63 290.31 271.22 288.94 12,913,978 231.15 10.7
2018-04-03 285.45 291.25 278.01 283.67 12,694,862 226.94 10.51
2018-04-02 291.94 292.87 275.05 280.29 13,405,760 224.23 10.38
2018-03-30 0 0 0 295.35 0 - -
2018-03-29 287 295.35 275.9 295.35 19,145,522 236.28 10.94
2018-03-28 298.39 298.8 281.61 285.77 18,972,912 228.62 10.59
2018-03-27 322.49 322.9 297 300.69 12,068,632 240.55 11.14
2018-03-26 309.36 321.03 302 320.35 11,988,274 256.28 11.87
2018-03-23 307.41 310.73 300.36 300.94 9,529,702 240.75 11.15
2018-03-22 313.07 314.12 305.66 306.7 8,063,305 245.36 11.36
2018-03-21 316.35 319.4 314.51 316.48 5,263,911 253.18 11.72
2018-03-20 313.26 319.5 312.8 317.5 5,991,945 254 11.76
2018-03-19 315.8 317 307.34 313.48 9,925,162 250.78 11.61
2018-03-16 321.42 324.11 318.37 318.45 7,333,127 254.76 11.8
2018-03-15 323.17 323.4 318.14 321.09 5,642,883 256.87 11.89
2018-03-14 318.16 323.88 317.7 321.55 10,475,073 257.24 11.91
2018-03-13 323.87 325.84 313.28 315.88 12,917,224 252.7 11.7
2018-03-12 333.56 333.98 318.6 321.3 20,369,152 257.04 11.9
2018-03-09 321.33 331.44 320.23 331.44 14,488,212 265.15 12.28
2018-03-08 322.2 322.92 314.13 317 11,340,066 253.6 11.74
2018-03-07 320 323.74 314.55 321.16 17,132,222 256.93 11.9
2018-03-06 319.88 325.79 316.5 325.22 18,525,844 260.18 12.05
2018-03-05 302.85 316.91 297.6 315 18,986,100 252 11.67
2018-03-02 284.65 301.18 283.23 301.05 13,308,195 240.84 11.15
2018-03-01 292.75 295.25 283.83 290.39 11,932,051 232.31 10.76
2018-02-28 293.1 295.75 290.78 291.38 7,653,454 233.1 10.79
2018-02-27 294.77 297.36 290.59 290.61 9,416,489 232.49 10.76
2018-02-26 288.75 295.65 287.01 294.16 10,268,633 235.33 10.9
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
2018-02-19 0 0 0 278.52 0 - -
2018-02-16 278.73 281.96 275.69 278.52 8,305,094 222.82 10.32
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 Price416.76Jun 20,2018
Min Stock Price30.16Jun 28,2013
Avg Stock Price116.46

Netflix Historical PE ratio: Past 5 years

Max PE Ratio546.77Jul 17,2013
Min PE Ratio85.29Dec 16,2014
Avg PE Ratio241.81

Netflix Historical PS ratio: Past 5 years

Max PS Ratio14.18Jun 20,2018
Min PS Ratio3.14Jun 28,2013
Avg PS Ratio6.45

NFLX Industry Peers

Company Price Change (%)
Sirius Xm (SIRI)7.140.02 (0.28%)
Sky Plc (SKYAY)75.250.5 (0.66%)
Liberty Global (LBTYK)28.980.66 (2.33%)
Cbs Corporation (CBS.A)57.20.3 (0.53%)
Twenty-first Century Fox (FOXA)48.610.26 (0.54%)
Dish Network (DISH)34.911.16 (3.44%)
Pandora Media (P)8.270.01 (0.12%)

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.