Netflix, Inc. - Price History
Monthly price history for NFLX (Netflix, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $602.74 | $602.74 |
| April 2024 | $550.64 | $550.64 |
| March 2024 | $607.33 | $607.33 |
| February 2024 | $602.92 | $602.92 |
| January 2024 | $564.11 | $564.11 |
| December 2023 | $486.88 | $486.88 |
| November 2023 | $473.97 | $473.97 |
| October 2023 | $411.69 | $411.69 |
| September 2023 | $377.60 | $377.60 |
| August 2023 | $433.68 | $433.68 |
| July 2023 | $438.97 | $438.97 |
| June 2023 | $440.49 | $440.49 |
| May 2023 | $395.23 | $395.23 |
| April 2023 | $329.93 | $329.93 |
| March 2023 | $345.48 | $345.48 |
| February 2023 | $322.13 | $322.13 |
| January 2023 | $353.86 | $353.86 |
| December 2022 | $294.88 | $294.88 |
| November 2022 | $305.53 | $305.53 |
| October 2022 | $291.88 | $291.88 |
| September 2022 | $235.44 | $235.44 |
| August 2022 | $223.56 | $223.56 |
| July 2022 | $224.90 | $224.90 |
| June 2022 | $174.87 | $174.87 |
| May 2022 | $197.44 | $197.44 |
| April 2022 | $190.36 | $190.36 |
| March 2022 | $374.59 | $374.59 |
| February 2022 | $394.52 | $394.52 |
| January 2022 | $427.14 | $427.14 |
| December 2021 | $602.44 | $602.44 |
| November 2021 | $641.90 | $641.90 |
| October 2021 | $690.31 | $690.31 |
| September 2021 | $610.34 | $610.34 |
| August 2021 | $569.19 | $569.19 |
| July 2021 | $517.57 | $517.57 |
| June 2021 | $528.21 | $528.21 |
| May 2021 | $502.81 | $502.81 |
| April 2021 | $513.47 | $513.47 |
| March 2021 | $521.66 | $521.66 |
| February 2021 | $538.85 | $538.85 |
| January 2021 | $532.39 | $532.39 |
| December 2020 | $540.73 | $540.73 |
| November 2020 | $490.70 | $490.70 |
| October 2020 | $475.74 | $475.74 |
| September 2020 | $500.03 | $500.03 |
| August 2020 | $529.56 | $529.56 |
| July 2020 | $488.88 | $488.88 |
| June 2020 | $455.04 | $455.04 |
| May 2020 | $419.73 | $419.73 |
| April 2020 | $419.85 | $419.85 |
| March 2020 | $375.50 | $375.50 |
| February 2020 | $369.03 | $369.03 |
| January 2020 | $345.09 | $345.09 |
| December 2019 | $323.57 | $323.57 |
| November 2019 | $314.66 | $314.66 |
| October 2019 | $287.41 | $287.41 |
| September 2019 | $267.62 | $267.62 |
| August 2019 | $293.75 | $293.75 |
| July 2019 | $322.99 | $322.99 |
| June 2019 | $367.32 | $367.32 |
| May 2019 | $343.28 | $343.28 |
| April 2019 | $370.54 | $370.54 |
| March 2019 | $356.56 | $356.56 |
| February 2019 | $358.10 | $358.10 |
| January 2019 | $339.50 | $339.50 |
| December 2018 | $267.66 | $267.66 |
| November 2018 | $286.13 | $286.13 |
| October 2018 | $301.78 | $301.78 |
| September 2018 | $374.13 | $374.13 |
| August 2018 | $367.68 | $367.68 |
| July 2018 | $337.45 | $337.45 |
| June 2018 | $391.43 | $391.43 |
| May 2018 | $351.60 | $351.60 |
| April 2018 | $312.46 | $312.46 |
| March 2018 | $295.35 | $295.35 |
| February 2018 | $291.38 | $291.38 |
| January 2018 | $270.30 | $270.30 |
| December 2017 | $191.96 | $191.96 |
| November 2017 | $187.58 | $187.58 |
| October 2017 | $196.43 | $196.43 |
| September 2017 | $181.35 | $181.35 |
| August 2017 | $174.71 | $174.71 |
| July 2017 | $181.66 | $181.66 |
| June 2017 | $149.41 | $149.41 |
| May 2017 | $163.07 | $163.07 |
| April 2017 | $152.20 | $152.20 |
| March 2017 | $147.81 | $147.81 |
| February 2017 | $142.13 | $142.13 |
| January 2017 | $140.71 | $140.71 |
| December 2016 | $123.80 | $123.80 |
| November 2016 | $117 | $117 |
| October 2016 | $124.87 | $124.87 |
| September 2016 | $98.55 | $98.55 |
| August 2016 | $97.45 | $97.45 |
| July 2016 | $91.25 | $91.25 |
| June 2016 | $91.48 | $91.48 |
| May 2016 | $102.57 | $102.57 |
| April 2016 | $90.03 | $90.03 |
| March 2016 | $102.23 | $102.23 |
| February 2016 | $93.41 | $93.41 |
| January 2016 | $91.84 | $91.84 |
| December 2015 | $114.38 | $114.38 |
| November 2015 | $123.33 | $123.33 |
| October 2015 | $108.38 | $108.38 |
| September 2015 | $103.26 | $103.26 |
| August 2015 | $115.03 | $115.03 |
| July 2015 | $114.31 | $114.31 |
| June 2015 | $93.85 | $656.94 |
| May 2015 | $89.15 | $624.06 |
| April 2015 | $79.50 | $556.50 |
| March 2015 | $59.53 | $416.69 |
| February 2015 | $67.84 | $474.91 |
| January 2015 | $63.11 | $441.80 |
| December 2014 | $48.80 | $341.61 |
| November 2014 | $49.51 | $346.59 |
| October 2014 | $56.11 | $392.77 |
| September 2014 | $64.45 | $451.18 |
| August 2014 | $68.23 | $477.64 |
| July 2014 | $60.39 | $422.72 |
| June 2014 | $62.94 | $440.60 |
| May 2014 | $59.69 | $417.83 |
| April 2014 | $46.01 | $322.04 |
| March 2014 | $50.29 | $352.03 |
| February 2014 | $63.66 | $445.63 |
| January 2014 | $58.48 | $409.33 |
| December 2013 | $52.60 | $368.17 |
| November 2013 | $52.26 | $365.80 |
| October 2013 | $46.07 | $322.48 |
| September 2013 | $44.17 | $309.21 |
| August 2013 | $40.56 | $283.91 |
| July 2013 | $34.93 | $244.48 |
| June 2013 | $30.16 | $211.09 |
| May 2013 | $32.32 | $226.25 |
| April 2013 | $30.87 | $216.07 |
| March 2013 | $27.04 | $189.28 |
| February 2013 | $26.87 | $188.08 |
| January 2013 | $23.61 | $165.24 |
| December 2012 | $13.23 | $92.59 |
| November 2012 | $11.67 | $81.71 |
| October 2012 | $11.32 | $79.24 |
| September 2012 | $7.78 | $54.44 |
| August 2012 | $8.53 | $59.72 |
| July 2012 | $8.12 | $56.85 |
| June 2012 | $9.78 | $68.48 |
| May 2012 | $9.06 | $63.44 |
| April 2012 | $11.45 | $80.14 |
| March 2012 | $16.43 | $115.04 |
| February 2012 | $15.82 | $110.73 |
| January 2012 | $17.17 | $120.20 |
| December 2011 | $9.90 | $69.29 |
| November 2011 | $9.22 | $64.53 |
| October 2011 | $11.73 | $82.08 |
| September 2011 | $16.18 | $113.27 |
| August 2011 | $33.57 | $235.01 |
| July 2011 | $38 | $265.99 |
| June 2011 | $37.53 | $262.69 |
| May 2011 | $38.69 | $270.80 |
| April 2011 | $33.24 | $232.67 |
| March 2011 | $33.97 | $237.78 |
| February 2011 | $29.52 | $206.67 |
| January 2011 | $30.58 | $214.08 |
| December 2010 | $25.10 | $175.70 |
| November 2010 | $29.41 | $205.90 |
| October 2010 | $24.80 | $173.57 |
| September 2010 | $23.17 | $162.16 |
| August 2010 | $17.93 | $125.52 |
| July 2010 | $14.65 | $102.55 |
| June 2010 | $15.52 | $108.65 |
| May 2010 | $15.88 | $111.15 |
| April 2010 | $14.13 | $98.90 |
| March 2010 | $10.53 | $73.74 |
| February 2010 | $9.44 | $66.05 |
| January 2010 | $8.89 | $62.25 |
| December 2009 | $7.87 | $55.09 |
| November 2009 | $8.38 | $58.63 |
| October 2009 | $7.64 | $53.45 |
| September 2009 | $6.60 | $46.17 |
| August 2009 | $6.23 | $43.63 |
| July 2009 | $6.28 | $43.94 |
| June 2009 | $5.91 | $41.34 |
| May 2009 | $5.63 | $39.42 |
| April 2009 | $6.47 | $45.31 |
| March 2009 | $6.13 | $42.92 |
| February 2009 | $5.18 | $36.24 |
| January 2009 | $5.16 | $36.14 |
| December 2008 | $4.27 | $29.89 |
| November 2008 | $3.28 | $22.98 |
| October 2008 | $3.54 | $24.76 |
| September 2008 | $4.41 | $30.88 |
| August 2008 | $4.41 | $30.84 |
| July 2008 | $4.41 | $30.89 |
| June 2008 | $3.72 | $26.07 |
| May 2008 | $4.34 | $30.36 |
| April 2008 | $4.57 | $31.98 |
| March 2008 | $4.95 | $34.65 |
| February 2008 | $4.51 | $31.58 |
| January 2008 | $3.59 | $25.15 |
| December 2007 | $3.80 | $26.62 |
| November 2007 | $3.30 | $23.10 |
| October 2007 | $3.78 | $26.47 |
| September 2007 | $2.96 | $20.75 |
| August 2007 | $2.50 | $17.52 |
| July 2007 | $2.46 | $17.23 |
| June 2007 | $2.77 | $19.39 |
| May 2007 | $3.13 | $21.90 |
| April 2007 | $3.17 | $22.17 |
| March 2007 | $3.31 | $23.19 |
| February 2007 | $3.22 | $22.53 |
| January 2007 | $3.26 | $22.81 |
| December 2006 | $3.69 | $25.86 |
| November 2006 | $4.18 | $29.28 |
| October 2006 | $3.95 | $27.66 |
| September 2006 | $3.25 | $22.78 |
| August 2006 | $2.86 | $20.02 |
| July 2006 | $2.96 | $20.69 |
| June 2006 | $3.89 | $27.21 |
| May 2006 | $3.96 | $27.69 |
| April 2006 | $4.23 | $29.64 |
| March 2006 | $4.14 | $28.99 |
| February 2006 | $3.83 | $26.81 |
| January 2006 | $3.94 | $27.55 |
| December 2005 | $3.87 | $27.06 |
| November 2005 | $3.93 | $27.54 |
| October 2005 | $3.77 | $26.41 |
| September 2005 | $3.71 | $25.99 |
| August 2005 | $3.08 | $21.56 |
| July 2005 | $2.65 | $18.56 |
| June 2005 | $2.34 | $16.41 |
| May 2005 | $2.04 | $14.29 |
| April 2005 | $1.65 | $11.55 |
| March 2005 | $1.55 | $10.85 |
| February 2005 | $1.53 | $10.70 |
| January 2005 | $1.64 | $11.50 |
| December 2004 | $1.76 | $12.33 |
| November 2004 | $1.63 | $11.38 |
| October 2004 | $1.35 | $9.47 |
| September 2004 | $2.20 | $15.42 |
| August 2004 | $1.99 | $13.95 |
| July 2004 | $2.93 | $20.50 |
| June 2004 | $5.14 | $36 |
| May 2004 | $4.70 | $32.92 |
| April 2004 | $3.62 | $25.36 |
| March 2004 | $4.87 | $34.12 |
| February 2004 | $4.91 | $34.40 |
| January 2004 | $5.24 | $73.41 |
| December 2003 | $3.91 | $54.69 |
| November 2003 | $3.50 | $49 |
| October 2003 | $4.09 | $57.30 |
| September 2003 | $2.40 | $33.56 |
| August 2003 | $2.38 | $33.33 |
| July 2003 | $1.87 | $26.20 |
| June 2003 | $1.82 | $25.55 |
| May 2003 | $1.61 | $22.50 |
| April 2003 | $1.63 | $22.80 |
| March 2003 | $1.45 | $20.35 |
| February 2003 | $1.22 | $17.11 |
| January 2003 | $0.94 | $13.20 |
| December 2002 | $0.79 | $11.01 |
| November 2002 | $0.78 | $10.85 |
| October 2002 | $0.64 | $8.97 |
| September 2002 | $0.69 | $9.70 |
| August 2002 | $0.94 | $13.11 |
| July 2002 | $0.95 | $13.35 |
| June 2002 | $1 | $13.99 |
| May 2002 | $1.08 | $15.07 |
NFLX
Price: $602.74
52 week price:
Earnings Per Share: 12.02 USD
P/E Ratio: 46.73
Exchange: NMS
Sector: Communication Services
Industry: Entertainment
Volume: 6.7 million
Ebitda: 149.2 millionMarket Capitalization: 239.2 billion