The closing price for Netflix (NFLX) between 2020 and 2025 was $93.76, on December 31. It was up 187.5% in that time. The latest price is $62.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $106.51 | $109.73 | $91.33 | $93.76 | 1,021,703,100 |
November 2025 | $113.32 | $116.73 | $103.32 | $107.58 | 725,971,100 |
October 2025 | $117.55 | $124.86 | $108.73 | $111.89 | 1,021,014,000 |
September 2025 | $119.70 | $126.71 | $117.32 | $119.89 | 619,968,000 |
August 2025 | $116.30 | $125.12 | $114.47 | $120.83 | 578,237,000 |
July 2025 | $133.82 | $133.88 | $115.77 | $115.94 | 866,651,000 |
June 2025 | $120.12 | $134.12 | $118.06 | $133.91 | 549,972,000 |
May 2025 | $112.25 | $121.59 | $110.29 | $120.72 | 752,076,000 |
April 2025 | $92.75 | $113.32 | $82.11 | $113.17 | 1,229,551,000 |
March 2025 | $98.30 | $99.87 | $85.45 | $93.25 | 1,138,387,000 |
February 2025 | $97.30 | $106.45 | $95.50 | $98.06 | 714,293,000 |
January 2025 | $89.55 | $99.90 | $82.35 | $97.68 | 903,369,000 |
December 2024 | $88.75 | $94.18 | $88.41 | $89.13 | 572,070,000 |
November 2024 | $75.35 | $90.80 | $74.78 | $88.68 | 641,615,000 |
October 2024 | $71.36 | $77.30 | $67.79 | $75.60 | 853,369,000 |
September 2024 | $70.01 | $72.53 | $66.08 | $70.93 | 531,021,000 |
August 2024 | $62.93 | $71.13 | $58.70 | $70.14 | 673,177,000 |
July 2024 | $67.49 | $69.75 | $61.70 | $62.84 | 809,087,000 |
June 2024 | $64.52 | $68.99 | $62.64 | $67.49 | 542,109,000 |
May 2024 | $54.78 | $66.43 | $54.43 | $64.16 | 689,993,000 |
April 2024 | $60.80 | $63.90 | $54.20 | $55.06 | 940,103,000 |
March 2024 | $59.98 | $63.44 | $59.20 | $60.73 | 601,511,000 |
February 2024 | $56.70 | $60.54 | $54.90 | $60.29 | 716,465,000 |
January 2024 | $48.32 | $57.96 | $46.19 | $56.41 | 1,459,217,000 |
December 2023 | $47.32 | $50.09 | $44.57 | $48.69 | 804,230,000 |
Daily pricing data for Netflix dates back to 5/23/2002, and may be incomplete.