Netflix Stock Price History
NASDAQ: NFLXConsumer DiscretionaryConsumer Electronics/Video ChainsUSD
70.30-1.27 (-1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NFLX price history at a glance
The price history for Netflix (NFLX) on this page begins on May 20, 2002, when the stock closed at $0.121; it most recently closed at $70.30 on October 5, 2026. The highest price in this record is $134.12, reached on June 30, 2025; the latest close is 47.6% below that peak. Across the 23 complete calendar years in the table, NFLX finished higher in 17 and lower in 6. Its best year was 2003 (+406.6%) and its worst was 2011 (-60.6%).
Over roughly 24 years the share price changed +57999.2%, a 29.8% compound annual price return (excluding dividends). In the last 12 months alone, NFLX has lost 42.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $134.12
- Date of high
- Jun 30, 2025
- Low since 2002
- $0.0346
- Date of low
- Oct 7, 2002
- 52-week high
- $124.86
- 52-week low
- $65.08
- IPO year
- 2002
- Last close
- $70.30
NFLX returns
1 week
+4.83%
1 month
-7.54%
3 months
-4.18%
6 months
-31.75%
Year to date
-25.02%
1 year
-42.90%
3 years
+97.65%
5 years
+11.89%
NFLX price return, excluding dividends.
NFLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.30 | -22.74% |
| 2025 | 90.99 | +3.27% |
| 2024 | 88.11 | +80.96% |
| 2023 | 48.69 | +65.11% |
| 2022 | 29.49 | -51.05% |
| 2021 | 60.24 | +11.41% |
| 2020 | 54.07 | +65.92% |
| 2019 | 32.59 | +9.52% |
| 2018 | 29.76 | +55.02% |
| 2017 | 19.20 | +55.06% |
| 2016 | 12.38 | +8.24% |
| 2015 | 11.44 | +129.45% |
| 2014 | 4.98 | -3.90% |
| 2013 | 5.19 | +278.32% |
| 2012 | 1.37 | +38.51% |
| 2011 | 0.9899 | -60.56% |
| 2010 | 2.51 | +218.93% |
| 2009 | 0.787 | +84.44% |
| 2008 | 0.4267 | +21.36% |
| 2007 | 0.3516 | -4.82% |
| 2006 | 0.3694 | -4.45% |
| 2005 | 0.3866 | +119.53% |
| 2004 | 0.1761 | -55.03% |
| 2003 | 0.3916 | +406.60% |
| 2002* | 0.0773 | -36.12% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
NFLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.60 | 72.10 | 70.19 | 70.30 | -1.77% | |
| 70.09 | 71.62 | 69.72 | 71.57 | +2.68% | |
| 68.80 | 69.79 | 68.41 | 69.70 | +1.47% | |
| 67.51 | 68.78 | 67.31 | 68.69 | +1.76% | |
| 67.05 | 67.50 | 66.54 | 67.50 | +0.66% | |
| 67.60 | 67.87 | 66.75 | 67.06 | -1.16% | |
| 69.41 | 69.66 | 67.79 | 67.85 | -2.49% | |
| 70.20 | 70.30 | 69.51 | 69.58 | -1.02% | |
| 70.33 | 71.36 | 70.15 | 70.30 | +1.55% | |
| 71.55 | 71.65 | 68.88 | 69.23 | -2.70% | |
| 71.63 | 71.84 | 70.98 | 71.15 | -0.79% | |
| 71.62 | 72.04 | 71.21 | 71.72 | +0.50% | |
| 72.08 | 72.37 | 71.07 | 71.36 | -1.11% | |
| 73.69 | 73.76 | 71.58 | 72.16 | -1.64% | |
| 71.82 | 73.87 | 71.79 | 73.36 | +2.19% | |
| 71.27 | 72.38 | 70.11 | 71.79 | -4.67% | |
| 76.91 | 76.96 | 75.30 | 75.31 | -1.44% | |
| 77.73 | 77.80 | 76.31 | 76.41 | -1.91% | |
| 79.38 | 79.48 | 77.46 | 77.90 | -3.01% | |
| 78.97 | 81.02 | 78.49 | 80.32 | +3.77% | |
| 76.64 | 77.57 | 76.15 | 77.40 | +1.83% | |
| 75.33 | 76.30 | 75.03 | 76.01 | -0.03% | |
| 76.34 | 76.72 | 75.87 | 76.03 | -0.96% | |
| 77.55 | 77.73 | 75.92 | 76.77 | -1.89% | |
| 82.17 | 82.69 | 78.23 | 78.25 | -5.35% | |
| 83.18 | 83.60 | 81.63 | 82.67 | -0.07% | |
| 80.55 | 83.12 | 80.30 | 82.73 | +2.38% | |
| 80.17 | 82.13 | 79.60 | 80.81 | -0.30% | |
| 81.00 | 81.73 | 80.65 | 81.05 | -0.82% | |
| 80.36 | 82.35 | 79.95 | 81.72 | +2.35% | |
| 81.07 | 81.15 | 79.28 | 79.84 | -1.99% | |
| 82.05 | 82.42 | 81.30 | 81.46 | -0.94% | |
| 79.65 | 82.46 | 79.40 | 82.23 | +2.77% | |
| 79.94 | 80.62 | 79.02 | 80.01 | +0.53% | |
| 80.29 | 80.49 | 79.17 | 79.59 | -0.69% | |
| 80.14 | 81.08 | 79.59 | 80.14 | -0.10% | |
| 78.25 | 81.16 | 78.10 | 80.22 | +3.15% | |
| 77.43 | 79.10 | 76.34 | 77.77 | +2.30% | |
| 77.80 | 78.53 | 75.47 | 76.02 | -2.74% | |
| 78.48 | 78.73 | 77.76 | 78.16 | -0.10% | |
| 76.01 | 78.40 | 75.44 | 78.24 | +5.43% | |
| 74.35 | 74.67 | 73.57 | 74.21 | -0.78% | |
| 76.20 | 76.90 | 74.48 | 74.79 | -1.97% | |
| 73.80 | 76.32 | 73.57 | 76.29 | +2.90% | |
| 73.12 | 74.50 | 73.08 | 74.14 | +0.61% | |
| 75.14 | 75.21 | 73.10 | 73.69 | -0.69% | |
| 75.11 | 75.30 | 73.16 | 74.20 | +0.86% | |
| 72.51 | 73.75 | 72.30 | 73.57 | +0.33% | |
| 72.77 | 73.95 | 72.18 | 73.33 | +2.26% | |
| 71.97 | 72.75 | 71.11 | 71.71 | -2.00% | |
| 71.48 | 73.32 | 70.55 | 73.17 | -0.62% | |
| 72.19 | 73.74 | 71.75 | 73.63 | +1.71% | |
| 72.07 | 73.76 | 71.23 | 72.39 | +2.83% | |
| 70.59 | 71.65 | 69.86 | 70.40 | +0.44% | |
| 69.29 | 70.68 | 67.97 | 70.09 | +1.74% | |
| 68.57 | 69.36 | 67.67 | 68.89 | +0.53% | |
| 69.37 | 70.57 | 68.35 | 68.53 | -0.20% | |
| 67.42 | 68.75 | 66.73 | 68.67 | +1.58% | |
| 68.32 | 68.38 | 66.69 | 67.60 | -1.96% | |
| 65.48 | 69.49 | 65.08 | 68.95 | -7.26% | |
| 73.95 | 74.68 | 72.94 | 74.35 | +0.91% | |
| 73.79 | 75.06 | 73.13 | 73.68 | +0.20% | |
| 72.64 | 74.01 | 72.28 | 73.53 | -0.41% | |
| 73.90 | 75.45 | 73.71 | 73.83 | +0.63% | |
| 75.44 | 75.70 | 72.51 | 73.37 | -2.78% | |
| 74.30 | 75.55 | 74.02 | 75.47 | -0.16% | |
| 76.27 | 76.64 | 74.89 | 75.59 | -0.77% | |
| 77.88 | 78.19 | 76.10 | 76.18 | +0.21% | |
| 77.08 | 77.84 | 75.71 | 76.02 | -2.10% | |
| 75.09 | 78.44 | 74.91 | 77.65 | +4.66% | |
| 72.59 | 74.36 | 72.33 | 74.19 | +3.91% | |
| 73.59 | 73.75 | 71.00 | 71.40 | -3.23% | |
| 74.62 | 76.07 | 73.73 | 73.78 | -0.04% | |
| 71.69 | 75.20 | 71.53 | 73.81 | +4.10% | |
| 71.33 | 72.94 | 70.86 | 70.90 | -1.31% | |
| 72.69 | 73.45 | 71.63 | 71.84 | -1.35% | |
| 73.26 | 73.96 | 72.63 | 72.82 | -0.08% | |
| 76.14 | 77.09 | 71.81 | 72.88 | -5.82% | |
| 76.93 | 78.24 | 76.12 | 77.38 | +0.55% | |
| 78.10 | 78.45 | 76.76 | 76.96 | -2.24% | |
| 81.90 | 81.93 | 77.71 | 78.72 | -3.61% | |
| 80.62 | 81.71 | 80.46 | 81.67 | +1.66% | |
| 81.58 | 82.00 | 79.28 | 80.34 | -1.14% | |
| 81.87 | 82.10 | 80.09 | 81.27 | -0.89% | |
| 81.71 | 82.75 | 80.98 | 82.00 | +0.72% | |
| 82.13 | 82.34 | 81.34 | 81.41 | -1.49% | |
| 81.66 | 83.08 | 81.34 | 82.64 | +0.56% | |
| 82.33 | 82.75 | 81.00 | 82.18 | +0.76% | |
| 83.19 | 83.70 | 81.37 | 81.56 | +0.05% | |
| 82.91 | 83.31 | 81.10 | 81.52 | -2.17% | |
| 85.61 | 85.98 | 83.29 | 83.33 | -2.94% | |
| 85.73 | 87.23 | 85.32 | 85.85 | -0.20% | |
| 86.20 | 86.67 | 85.66 | 86.02 | -0.39% | |
| 86.90 | 87.04 | 85.59 | 86.36 | -1.13% | |
| 87.05 | 88.50 | 86.82 | 87.35 | -0.38% | |
| 88.40 | 88.73 | 87.25 | 87.68 | -1.04% | |
| 89.10 | 89.97 | 88.17 | 88.60 | -0.78% | |
| 88.03 | 90.37 | 87.52 | 89.30 | +1.37% | |
| 88.52 | 88.55 | 87.50 | 88.09 | -1.39% | |
| 90.14 | 91.48 | 88.69 | 89.33 | -0.36% | |
| 86.50 | 89.82 | 86.33 | 89.65 | +3.02% | |
| 87.69 | 89.49 | 86.69 | 87.02 | +0.09% | |
| 87.62 | 88.50 | 86.65 | 86.94 | -0.71% | |
| 86.57 | 88.62 | 86.28 | 87.56 | -0.11% | |
| 85.91 | 89.17 | 85.81 | 87.66 | +2.59% | |
| 86.53 | 87.34 | 85.10 | 85.45 | -2.33% | |
| 87.71 | 88.04 | 87.21 | 87.49 | -0.86% | |
| 88.20 | 89.40 | 88.13 | 88.25 | -0.02% | |
| 87.15 | 88.55 | 86.72 | 88.27 | +0.43% | |
| 91.18 | 91.28 | 87.57 | 87.89 | -3.44% | |
| 92.10 | 92.33 | 90.89 | 91.02 | -1.13% | |
| 94.42 | 94.70 | 91.90 | 92.06 | -1.66% | |
| 91.35 | 94.22 | 90.77 | 93.61 | +1.62% | |
| 91.23 | 92.86 | 90.86 | 92.12 | -0.16% | |
| 91.50 | 92.34 | 90.02 | 92.27 | +0.99% | |
| 92.05 | 92.84 | 91.30 | 91.37 | -1.16% | |
| 92.57 | 93.28 | 91.80 | 92.44 | -0.41% | |
| 94.06 | 94.64 | 92.07 | 92.82 | -0.45% | |
| 93.06 | 93.85 | 92.77 | 93.24 | +0.71% | |
| 94.00 | 94.65 | 92.37 | 92.58 | -2.37% | |
| 97.14 | 97.60 | 93.54 | 94.83 | -2.55% | |
| 96.37 | 98.74 | 95.10 | 97.31 | -9.72% | |
| 107.47 | 108.95 | 106.62 | 107.79 | +0.07% | |
| 105.98 | 107.85 | 105.04 | 107.71 | +1.35% | |
| 103.12 | 106.57 | 103.04 | 106.28 | +3.02% | |
| 103.03 | 103.67 | 102.06 | 103.16 | +0.15% | |
| 102.47 | 103.08 | 101.46 | 103.01 | +0.94% | |
| 99.63 | 102.34 | 99.08 | 102.05 | +2.68% | |
| 100.32 | 100.40 | 97.44 | 99.39 | +0.58% | |
| 98.55 | 99.88 | 98.25 | 98.82 | -0.11% | |
| 100.96 | 102.69 | 97.97 | 98.93 | +0.27% | |
| 95.27 | 98.71 | 95.17 | 98.66 | +3.25% | |
| 96.47 | 97.20 | 94.26 | 95.55 | -0.62% | |
| 93.03 | 96.26 | 93.03 | 96.15 | +3.42% | |
| 92.75 | 94.49 | 92.22 | 92.97 | -0.49% | |
| 94.57 | 95.58 | 92.74 | 93.43 | +0.12% | |
| 91.52 | 95.86 | 91.01 | 93.32 | +1.13% | |
| 91.71 | 92.52 | 91.24 | 92.28 | +1.50% | |
| 92.79 | 93.74 | 90.82 | 90.92 | -2.63% | |
| 92.04 | 93.98 | 91.86 | 93.38 | +1.70% | |
| 91.31 | 91.88 | 90.69 | 91.82 | +0.09% | |
| 94.31 | 95.75 | 90.78 | 91.74 | -3.13% | |
| 94.45 | 95.34 | 93.61 | 94.70 | +0.36% | |
| 95.30 | 96.34 | 94.01 | 94.36 | -0.88% | |
| 95.58 | 96.10 | 94.36 | 95.20 | -0.12% | |
| 94.64 | 95.68 | 94.24 | 95.31 | +1.06% | |
| 94.86 | 95.40 | 93.87 | 94.31 | -0.61% | |
| 97.41 | 98.00 | 94.69 | 94.89 | -2.11% | |
| 97.81 | 98.49 | 96.29 | 96.94 | -1.40% | |
| 97.70 | 98.94 | 96.58 | 98.32 | -0.71% | |
| 99.33 | 99.88 | 97.40 | 99.02 | -0.15% | |
| 98.50 | 100.19 | 98.10 | 99.17 | +0.52% | |
| 97.11 | 99.75 | 96.99 | 98.66 | +0.98% | |
| 96.01 | 98.46 | 95.33 | 97.70 | +0.63% | |
| 95.26 | 98.07 | 95.20 | 97.09 | +0.88% | |
| 94.30 | 96.75 | 90.58 | 96.24 | +13.77% | |
| 83.20 | 86.50 | 82.80 | 84.59 | +2.29% | |
| 79.43 | 83.12 | 79.25 | 82.70 | +5.97% | |
| 75.73 | 78.12 | 75.21 | 78.04 | +2.66% | |
| 77.79 | 77.83 | 75.01 | 76.02 | -3.37% | |
| 76.61 | 78.85 | 76.40 | 78.67 | +2.17% | |
| 77.75 | 78.70 | 76.59 | 77.00 | -1.27% | |
| 77.32 | 78.32 | 76.28 | 77.99 | +1.29% | |
| 76.92 | 77.87 | 75.30 | 77.00 | +0.17% | |
| 76.14 | 77.18 | 75.53 | 76.87 | +1.33% | |
| 79.11 | 79.15 | 75.23 | 75.86 | -4.72% | |
| 81.96 | 82.48 | 79.45 | 79.62 | -3.15% | |
| 82.72 | 84.66 | 82.09 | 82.21 | +0.91% | |
| 82.18 | 82.21 | 79.87 | 81.47 | -0.89% | |
| 81.02 | 82.49 | 80.65 | 82.20 | +1.64% | |
| 81.49 | 83.30 | 80.54 | 80.87 | +0.89% | |
| 79.99 | 81.44 | 79.23 | 80.16 | +0.28% | |
| 82.23 | 82.45 | 79.62 | 79.94 | -3.41% | |
| 83.53 | 85.27 | 82.72 | 82.76 | -0.87% | |
| 83.10 | 84.06 | 82.78 | 83.49 | +0.40% | |
| 84.31 | 84.38 | 82.35 | 83.16 | -1.75% | |
| 85.63 | 86.47 | 84.30 | 84.64 | -1.10% | |
| 85.28 | 85.60 | 83.88 | 85.58 | -0.14% | |
| 86.92 | 86.94 | 85.35 | 85.70 | -0.49% | |
| 83.43 | 86.30 | 83.28 | 86.12 | +3.09% | |
| 85.02 | 85.10 | 82.98 | 83.54 | -2.13% | |
| 82.52 | 86.00 | 81.93 | 85.36 | -2.18% | |
| 88.97 | 89.90 | 87.02 | 87.26 | -0.84% | |
| 88.34 | 88.51 | 87.78 | 88.00 | -0.06% | |
| 89.02 | 89.89 | 87.82 | 88.05 | -0.56% | |
| 91.24 | 91.58 | 87.95 | 88.55 | -1.96% | |
| 89.44 | 91.15 | 89.07 | 90.32 | +1.02% | |
| 89.69 | 90.34 | 89.33 | 89.41 | -0.06% | |
| 90.03 | 90.05 | 88.32 | 89.46 | -1.18% | |
| 90.45 | 91.25 | 89.58 | 90.53 | -0.22% | |
| 91.56 | 92.42 | 90.06 | 90.73 | +0.09% | |
| 91.54 | 91.64 | 89.74 | 90.65 | -0.89% | |
| 90.92 | 92.63 | 90.84 | 91.46 | +0.52% | |
| 94.13 | 94.13 | 90.81 | 90.99 | -2.95% | |
| 93.60 | 94.31 | 93.20 | 93.76 | -0.02% | |
| 93.52 | 93.99 | 93.34 | 93.78 | -0.39% | |
| 93.99 | 94.97 | 93.63 | 94.15 | -0.34% | |
| 93.48 | 94.69 | 93.27 | 94.47 | +0.89% | |
| 93.11 | 93.68 | 92.67 | 93.64 | +0.15% | |
| 93.40 | 93.81 | 91.33 | 93.50 | +0.29% | |
| 94.71 | 94.71 | 92.91 | 93.23 | -1.23% | |
| 93.57 | 95.54 | 93.45 | 94.39 | +0.41% | |
| 95.02 | 95.81 | 93.59 | 94.00 | -0.83% | |
| 95.98 | 97.33 | 94.46 | 94.79 | +0.23% | |
| 93.88 | 94.93 | 93.32 | 94.57 | +0.85% | |
| 96.02 | 96.37 | 93.53 | 93.77 | -1.49% | |
| 95.50 | 96.92 | 94.65 | 95.19 | +1.17% | |
| 93.90 | 94.82 | 92.76 | 94.09 | +1.49% | |
| 96.74 | 96.97 | 92.35 | 92.71 | -4.14% | |
| 97.03 | 97.24 | 95.45 | 96.71 | -0.08% | |
| 99.87 | 99.89 | 95.30 | 96.79 | -3.44% | |
| 98.78 | 104.79 | 97.74 | 100.24 | -2.89% | |
| 103.57 | 103.80 | 101.77 | 103.22 | -0.71% | |
| 106.59 | 106.87 | 102.03 | 103.96 | -4.93% | |
| 109.21 | 109.73 | 107.52 | 109.35 | +0.20% | |
| 106.51 | 109.34 | 106.31 | 109.13 | +1.44% | |
| 106.44 | 107.94 | 106.24 | 107.58 | +1.36% | |
| 105.74 | 106.95 | 105.22 | 106.14 | +1.67% | |
| 106.12 | 106.30 | 103.82 | 104.40 | -2.40% | |
| 104.25 | 108.04 | 103.32 | 106.97 | +2.55% | |
| 105.13 | 106.53 | 103.81 | 104.31 | -1.29% | |
| 111.00 | 111.10 | 105.39 | 105.67 | -3.94% | |
| 113.00 | 113.34 | 108.61 | 110.00 | -3.58% | |
| 110.29 | 115.25 | 109.20 | 114.09 | +3.45% | |
| 110.75 | 111.85 | 109.55 | 110.29 | -0.83% | |
| 114.27 | 114.27 | 110.72 | 111.22 | -3.64% | |
| 115.85 | 116.73 | 114.57 | 115.42 | -0.28% | |
| 113.82 | 116.43 | 112.83 | 115.75 | +1.85% | |
| 111.76 | 113.92 | 111.28 | 113.64 | +1.46% | |
| 110.67 | 112.82 | 110.41 | 112.01 | +1.49% | |
| 109.42 | 110.82 | 108.75 | 110.37 | +0.61% | |
| 109.46 | 110.37 | 108.51 | 109.70 | -0.13% | |
| 108.50 | 110.09 | 107.34 | 109.85 | +0.50% | |
| 110.00 | 110.46 | 108.67 | 109.30 | -0.65% | |
| 113.32 | 113.35 | 107.52 | 110.01 | -1.68% | |
| 110.54 | 113.49 | 110.20 | 111.89 | +2.74% | |
| 109.44 | 110.62 | 108.81 | 108.90 | -1.04% | |
| 109.98 | 110.86 | 109.60 | 110.04 | -0.19% | |
| 109.40 | 111.70 | 109.30 | 110.25 | +0.73% | |
| 110.07 | 110.23 | 108.73 | 109.46 | -0.01% | |
| 111.10 | 111.45 | 109.44 | 109.47 | -1.70% | |
| 112.69 | 112.78 | 109.97 | 111.36 | -0.25% | |
| 114.29 | 115.76 | 111.25 | 111.64 | -10.07% | |
| 124.28 | 124.86 | 123.18 | 124.14 | +0.23% | |
| 120.79 | 124.78 | 120.69 | 123.86 | +3.27% | |
| 118.36 | 120.31 | 117.90 | 119.94 | +1.33% | |
| 121.22 | 121.67 | 117.60 | 118.36 | -1.64% | |
| 121.30 | 121.96 | 120.16 | 120.33 | -0.99% | |
| 121.48 | 122.43 | 120.31 | 121.54 | -0.30% | |
| 122.14 | 123.11 | 120.68 | 121.90 | -0.09% | |
| 122.90 | 124.70 | 121.91 | 122.01 | -0.89% | |
| 121.43 | 123.75 | 121.18 | 123.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NFLX chart for longer ranges.