Netflix, Inc. ( NFLX) - Price History
Monthly price history for NFLX (Netflix, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $77.65 | $77.65 |
| June 2026 | $71.40 | $71.40 |
| May 2026 | $86.02 | $86.02 |
| April 2026 | $93.61 | $93.61 |
| March 2026 | $96.15 | $96.15 |
| February 2026 | $96.24 | $96.24 |
| January 2026 | $83.49 | $83.49 |
| December 2025 | $93.76 | $93.76 |
| November 2025 | $107.58 | $107.58 |
| October 2025 | $111.89 | $1,118.86 |
| September 2025 | $119.89 | $1,198.92 |
| August 2025 | $120.82 | $1,208.25 |
| July 2025 | $115.94 | $1,159.40 |
| June 2025 | $133.91 | $1,339.13 |
| May 2025 | $120.72 | $1,207.23 |
| April 2025 | $113.17 | $1,131.72 |
| March 2025 | $93.25 | $932.53 |
| February 2025 | $98.06 | $980.56 |
| January 2025 | $97.68 | $976.76 |
| December 2024 | $89.13 | $891.32 |
| November 2024 | $88.68 | $886.81 |
| October 2024 | $75.60 | $756.03 |
| September 2024 | $70.93 | $709.27 |
| August 2024 | $70.14 | $701.35 |
| July 2024 | $62.84 | $628.35 |
| June 2024 | $67.49 | $674.88 |
| May 2024 | $64.16 | $641.62 |
| April 2024 | $55.06 | $550.64 |
| March 2024 | $60.73 | $607.33 |
| February 2024 | $60.29 | $602.92 |
| January 2024 | $56.41 | $564.11 |
| December 2023 | $48.69 | $486.88 |
| November 2023 | $47.40 | $473.97 |
| October 2023 | $41.17 | $411.69 |
| September 2023 | $37.76 | $377.60 |
| August 2023 | $43.37 | $433.68 |
| July 2023 | $43.90 | $438.97 |
| June 2023 | $44.05 | $440.49 |
| May 2023 | $39.52 | $395.23 |
| April 2023 | $32.99 | $329.93 |
| March 2023 | $34.55 | $345.48 |
| February 2023 | $32.21 | $322.13 |
| January 2023 | $35.39 | $353.86 |
| December 2022 | $29.49 | $294.88 |
| November 2022 | $30.55 | $305.53 |
| October 2022 | $29.19 | $291.88 |
| September 2022 | $23.54 | $235.44 |
| August 2022 | $22.36 | $223.56 |
| July 2022 | $22.49 | $224.90 |
| June 2022 | $17.49 | $174.87 |
| May 2022 | $19.74 | $197.44 |
| April 2022 | $19.04 | $190.36 |
| March 2022 | $37.46 | $374.59 |
| February 2022 | $39.45 | $394.52 |
| January 2022 | $42.71 | $427.14 |
| December 2021 | $60.24 | $602.44 |
| November 2021 | $64.19 | $641.90 |
| October 2021 | $69.03 | $690.31 |
| September 2021 | $61.03 | $610.34 |
| August 2021 | $56.92 | $569.19 |
| July 2021 | $51.76 | $517.57 |
| June 2021 | $52.82 | $528.21 |
| May 2021 | $50.28 | $502.81 |
| April 2021 | $51.35 | $513.47 |
| March 2021 | $52.17 | $521.66 |
| February 2021 | $53.88 | $538.85 |
| January 2021 | $53.24 | $532.39 |
| December 2020 | $54.07 | $540.73 |
| November 2020 | $49.07 | $490.70 |
| October 2020 | $47.57 | $475.74 |
| September 2020 | $50 | $500.03 |
| August 2020 | $52.96 | $529.56 |
| July 2020 | $48.89 | $488.88 |
| June 2020 | $45.50 | $455.04 |
| May 2020 | $41.97 | $419.73 |
| April 2020 | $41.98 | $419.85 |
| March 2020 | $37.55 | $375.50 |
| February 2020 | $36.90 | $369.03 |
| January 2020 | $34.51 | $345.09 |
| December 2019 | $32.36 | $323.57 |
| November 2019 | $31.47 | $314.66 |
| October 2019 | $28.74 | $287.41 |
| September 2019 | $26.76 | $267.62 |
| August 2019 | $29.38 | $293.75 |
| July 2019 | $32.30 | $322.99 |
| June 2019 | $36.73 | $367.32 |
| May 2019 | $34.33 | $343.28 |
| April 2019 | $37.05 | $370.54 |
| March 2019 | $35.66 | $356.56 |
| February 2019 | $35.81 | $358.10 |
| January 2019 | $33.95 | $339.50 |
| December 2018 | $26.77 | $267.66 |
| November 2018 | $28.61 | $286.13 |
| October 2018 | $30.18 | $301.78 |
| September 2018 | $37.41 | $374.13 |
| August 2018 | $36.77 | $367.68 |
| July 2018 | $33.74 | $337.45 |
| June 2018 | $39.14 | $391.43 |
| May 2018 | $35.16 | $351.60 |
| April 2018 | $31.25 | $312.46 |
| March 2018 | $29.54 | $295.35 |
| February 2018 | $29.14 | $291.38 |
| January 2018 | $27.03 | $270.30 |
| December 2017 | $19.20 | $191.96 |
| November 2017 | $18.76 | $187.58 |
| October 2017 | $19.64 | $196.43 |
| September 2017 | $18.14 | $181.35 |
| August 2017 | $17.47 | $174.71 |
| July 2017 | $18.17 | $181.66 |
| June 2017 | $14.94 | $149.41 |
| May 2017 | $16.31 | $163.07 |
| April 2017 | $15.22 | $152.20 |
| March 2017 | $14.78 | $147.81 |
| February 2017 | $14.21 | $142.13 |
| January 2017 | $14.07 | $140.71 |
| December 2016 | $12.38 | $123.80 |
| November 2016 | $11.70 | $117 |
| October 2016 | $12.49 | $124.87 |
| September 2016 | $9.86 | $98.55 |
| August 2016 | $9.74 | $97.45 |
| July 2016 | $9.12 | $91.25 |
| June 2016 | $9.15 | $91.48 |
| May 2016 | $10.26 | $102.57 |
| April 2016 | $9 | $90.03 |
| March 2016 | $10.22 | $102.23 |
| February 2016 | $9.34 | $93.41 |
| January 2016 | $9.18 | $91.84 |
| December 2015 | $11.44 | $114.38 |
| November 2015 | $12.33 | $123.33 |
| October 2015 | $10.84 | $108.38 |
| September 2015 | $10.33 | $103.26 |
| August 2015 | $11.50 | $115.03 |
| July 2015 | $11.43 | $114.31 |
| June 2015 | $9.38 | $656.94 |
| May 2015 | $8.92 | $624.06 |
| April 2015 | $7.95 | $556.50 |
| March 2015 | $5.95 | $416.69 |
| February 2015 | $6.78 | $474.91 |
| January 2015 | $6.31 | $441.80 |
| December 2014 | $4.88 | $341.61 |
| November 2014 | $4.95 | $346.59 |
| October 2014 | $5.61 | $392.77 |
| September 2014 | $6.44 | $451.18 |
| August 2014 | $6.82 | $477.64 |
| July 2014 | $6.04 | $422.72 |
| June 2014 | $6.29 | $440.60 |
| May 2014 | $5.97 | $417.83 |
| April 2014 | $4.60 | $322.04 |
| March 2014 | $5.03 | $352.03 |
| February 2014 | $6.37 | $445.63 |
| January 2014 | $5.85 | $409.33 |
| December 2013 | $5.26 | $368.17 |
| November 2013 | $5.23 | $365.80 |
| October 2013 | $4.61 | $322.48 |
| September 2013 | $4.42 | $309.21 |
| August 2013 | $4.06 | $283.91 |
| July 2013 | $3.49 | $244.48 |
| June 2013 | $3.02 | $211.09 |
| May 2013 | $3.23 | $226.25 |
| April 2013 | $3.09 | $216.07 |
| March 2013 | $2.70 | $189.28 |
| February 2013 | $2.69 | $188.08 |
| January 2013 | $2.36 | $165.24 |
| December 2012 | $1.32 | $92.59 |
| November 2012 | $1.17 | $81.71 |
| October 2012 | $1.13 | $79.24 |
| September 2012 | $0.78 | $54.44 |
| August 2012 | $0.85 | $59.72 |
| July 2012 | $0.81 | $56.85 |
| June 2012 | $0.98 | $68.48 |
| May 2012 | $0.91 | $63.44 |
| April 2012 | $1.14 | $80.14 |
| March 2012 | $1.64 | $115.04 |
| February 2012 | $1.58 | $110.73 |
| January 2012 | $1.72 | $120.20 |
| December 2011 | $0.99 | $69.29 |
| November 2011 | $0.92 | $64.53 |
| October 2011 | $1.17 | $82.08 |
| September 2011 | $1.62 | $113.27 |
| August 2011 | $3.36 | $235.01 |
| July 2011 | $3.80 | $265.99 |
| June 2011 | $3.75 | $262.69 |
| May 2011 | $3.87 | $270.80 |
| April 2011 | $3.32 | $232.67 |
| March 2011 | $3.40 | $237.78 |
| February 2011 | $2.95 | $206.67 |
| January 2011 | $3.06 | $214.08 |
| December 2010 | $2.51 | $175.70 |
| November 2010 | $2.94 | $205.90 |
| October 2010 | $2.48 | $173.57 |
| September 2010 | $2.32 | $162.16 |
| August 2010 | $1.79 | $125.52 |
| July 2010 | $1.46 | $102.55 |
| June 2010 | $1.55 | $108.65 |
| May 2010 | $1.59 | $111.15 |
| April 2010 | $1.41 | $98.90 |
| March 2010 | $1.05 | $73.74 |
| February 2010 | $0.94 | $66.05 |
| January 2010 | $0.89 | $62.25 |
| December 2009 | $0.79 | $55.09 |
| November 2009 | $0.84 | $58.63 |
| October 2009 | $0.76 | $53.45 |
| September 2009 | $0.66 | $46.17 |
| August 2009 | $0.62 | $43.63 |
| July 2009 | $0.63 | $43.94 |
| June 2009 | $0.59 | $41.34 |
| May 2009 | $0.56 | $39.42 |
| April 2009 | $0.65 | $45.31 |
| March 2009 | $0.61 | $42.92 |
| February 2009 | $0.52 | $36.24 |
| January 2009 | $0.52 | $36.14 |
| December 2008 | $0.43 | $29.89 |
| November 2008 | $0.33 | $22.98 |
| October 2008 | $0.35 | $24.76 |
| September 2008 | $0.44 | $30.88 |
| August 2008 | $0.44 | $30.84 |
| July 2008 | $0.44 | $30.89 |
| June 2008 | $0.37 | $26.07 |
| May 2008 | $0.43 | $30.36 |
| April 2008 | $0.46 | $31.98 |
| March 2008 | $0.50 | $34.65 |
| February 2008 | $0.45 | $31.58 |
| January 2008 | $0.36 | $25.15 |
| December 2007 | $0.38 | $26.62 |
| November 2007 | $0.33 | $23.10 |
| October 2007 | $0.38 | $26.47 |
| September 2007 | $0.30 | $20.75 |
| August 2007 | $0.25 | $17.52 |
| July 2007 | $0.25 | $17.23 |
| June 2007 | $0.28 | $19.39 |
| May 2007 | $0.31 | $21.90 |
| April 2007 | $0.32 | $22.17 |
| March 2007 | $0.33 | $23.19 |
| February 2007 | $0.32 | $22.53 |
| January 2007 | $0.33 | $22.81 |
| December 2006 | $0.37 | $25.86 |
| November 2006 | $0.42 | $29.28 |
| October 2006 | $0.40 | $27.66 |
| September 2006 | $0.32 | $22.78 |
| August 2006 | $0.29 | $20.02 |
| July 2006 | $0.30 | $20.69 |
| June 2006 | $0.39 | $27.21 |
| May 2006 | $0.40 | $27.69 |
| April 2006 | $0.42 | $29.64 |
| March 2006 | $0.41 | $28.99 |
| February 2006 | $0.38 | $26.81 |
| January 2006 | $0.39 | $27.55 |
| December 2005 | $0.39 | $27.06 |
| November 2005 | $0.39 | $27.54 |
| October 2005 | $0.38 | $26.41 |
| September 2005 | $0.37 | $25.99 |
| August 2005 | $0.31 | $21.56 |
| July 2005 | $0.26 | $18.56 |
| June 2005 | $0.23 | $16.41 |
| May 2005 | $0.20 | $14.29 |
| April 2005 | $0.16 | $11.55 |
| March 2005 | $0.16 | $10.85 |
| February 2005 | $0.15 | $10.70 |
| January 2005 | $0.16 | $11.50 |
| December 2004 | $0.18 | $12.33 |
| November 2004 | $0.16 | $11.38 |
| October 2004 | $0.14 | $9.47 |
| September 2004 | $0.22 | $15.42 |
| August 2004 | $0.20 | $13.95 |
| July 2004 | $0.29 | $20.50 |
| June 2004 | $0.51 | $36 |
| May 2004 | $0.47 | $32.92 |
| April 2004 | $0.36 | $25.36 |
| March 2004 | $0.49 | $34.12 |
| February 2004 | $0.49 | $34.40 |
| January 2004 | $0.52 | $73.41 |
| December 2003 | $0.39 | $54.69 |
| November 2003 | $0.35 | $49 |
| October 2003 | $0.41 | $57.30 |
| September 2003 | $0.24 | $33.56 |
| August 2003 | $0.24 | $33.33 |
| July 2003 | $0.19 | $26.20 |
| June 2003 | $0.18 | $25.55 |
| May 2003 | $0.16 | $22.50 |
| April 2003 | $0.16 | $22.80 |
| March 2003 | $0.14 | $20.35 |
| February 2003 | $0.12 | $17.11 |
| January 2003 | $0.09 | $13.20 |
| December 2002 | $0.08 | $11.01 |
| November 2002 | $0.08 | $10.85 |
| October 2002 | $0.06 | $8.97 |
| September 2002 | $0.07 | $9.70 |
| August 2002 | $0.09 | $13.11 |
| July 2002 | $0.10 | $13.35 |
| June 2002 | $0.10 | $13.99 |
| May 2002 | $0.11 | $15.07 |
NFLX
Price: $77.65
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.10 USD
P/E Ratio: 30.08
Exchange: NMS
Sector: Communication Services
Industry: Entertainment
Country: United States
Volume: 6.7 million
Ebitda: 149.2 millionMarket Capitalization: 346.0 billion