Netflix (NFLX) Stock Chart & Stock Price History $877.34 +4.74 (+0.54%) (As of 11/27/2024 06:05 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Netflix Stock Price Performance 5 Day Performance-2.28%1 Month Performance+17.12%3 Month Performance+28.30%6 Month Performance+35.18%Year-To-Date Performance+80.20%1 Year Performance+83.16% Receive NFLX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Netflix and its competitors with MarketBeat's FREE daily newsletter. Email Address 😮 I hope I don’t regret this (Ad)For Black Friday, you're getting instant access to the brand new Green Light Indicator for just $7 - less than a cup of coffee. This is about transforming your trading with professional-grade technology valued at $1,997...Click here to to join for just $7 NFLX Stock Chart for Thursday, November, 28, 2024 NFLX Chart by TradingView Netflix Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/27/2024$872.60$877.34+0.54%$880.95$858.912.58 million shs$375.03 billion11/26/2024$865.59$872.60+0.81%$886.36$867.253.11 million shs$373.00 billion11/25/2024$897.79$865.59-3.59%$902.05$864.226.00 million shs$370.00 billion11/22/2024$896.05$897.79+0.19%$906.00$893.003.21 million shs$383.77 billion11/21/2024$883.85$896.05+1.38%$908.00$877.243.72 million shs$383.03 billion11/20/2024$871.32$883.85+1.44%$890.60$868.404.09 million shs$377.81 billionThe latest trend in real estate (Ad)These vacation homes are often expensive to maintain and vacant 90% of the year. But thanks to co-ownership, they’re being transformed into fully utilized assets. And there’s one company that’s leading the charge – already welcoming over 1,500 happy homeowners into their co-ownership family, earning $100M in gross profits along the way. Now, for the first time, this innovative company is opening its doors to public investors. Want to learn more about co-ownership and its potential? Check them out – but be aware: their share price is set to change December 5, so you don’t have long to maximize your stake.Don’t miss your chance to maximize your stake in this co-ownership revolution.11/19/2024$847.05$871.32+2.87%$874.49$839.323.78 million shs$372.45 billion11/18/2024$823.96$847.05+2.80%$848.45$809.334.06 million shs$362.08 billion11/15/2024$837.26$823.96-1.59%$832.04$816.493.66 million shs$352.21 billion11/14/2024$830.47$837.26+0.82%$841.00$830.023.04 million shs$357.90 billion11/13/2024$819.50$830.47+1.34%$836.99$820.542.76 million shs$354.99 billion11/12/2024$805.44$819.50+1.75%$820.37$803.752.81 million shs$350.30 billion11/11/2024$795.04$805.44+1.31%$806.82$795.572.37 million shs$344.29 billion11/08/2024$796.54$795.04-0.19%$799.06$788.651.91 million shs$339.85 billion11/07/2024$780.21$796.54+2.09%$798.21$779.943.29 million shs$340.49 billion11/06/2024$763.91$780.21+2.13%$781.49$757.383.69 million shs$333.51 billion11/05/2024$755.51$763.91+1.11%$767.53$756.272.20 million shs$326.54 billion11/04/2024$756.10$755.51-0.08%$762.48$749.691.90 million shs$322.95 billion11/01/2024$756.03$756.10+0.01%$763.80$748.003.00 million shs$323.20 billion10/31/2024$753.74$756.03+0.30%$760.79$752.233.05 million shs$323.17 billion10/30/2024$759.44$753.74-0.75%$759.77$752.281.72 million shs$322.19 billion10/29/2024$749.12$759.44+1.38%$763.79$748.013.66 million shs$324.63 billion10/28/2024$754.68$749.12-0.74%$758.68$747.881.99 million shs$320.22 billion Related Companies Booking Stock Chart Expedia Group Stock Chart Tripadvisor Stock Chart 1-800-FLOWERS.COM Stock Chart Groupon Stock Chart PetMed Express Stock Chart CarParts.com Stock Chart Amazon.com Stock Chart iQIYI Stock Chart Cineverse Stock Chart Receive NFLX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Netflix and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NFLX) was last updated on 11/28/2024 by MarketBeat.com Staff From Our PartnersA “Thank You Gift” From Pres. Trump - GeniusThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | SponsoredThe latest trend in real estateThese vacation homes are often expensive to maintain and vacant 90% of the year. But thanks to co-ownership, t...Pacaso | SponsoredYou’re invited! See my NEWEST trading strategyThis could easily be the most lucrative new trading strategy of 2025... So you’re not going to want to miss...Monument Traders Alliance | SponsoredThe Great AI-Energy CollisionThe biggest players in AI and tech are desperate to bring this limitless power source online. And fast. It...Porter & Company | SponsoredTrump’s “Magic Pattern” targets stock market boomAccording to millionaire-trader Jeff Clark, President Trump's bold agenda is poised to unleash a historic trad...InvestorPlace | SponsoredVideo: Blindfolded Man Gets Into a Cybertruck… What Happens Next Will Shock You“Hi, I’m Jeff Brown… Even though I can’t see a thing… I’m about to get in this Cybertruck and drive up t...Brownstone Research | Sponsored140% Yields From Stocks Like Tesla? Here's How (Black Friday Special)140% Dividends from stocks like Tesla? Discover How for Just $9! For Black Friday, get the full details of ...Investors Alley | Sponsored9 hidden AI stocks set to thrive in Trump’s new eraAI ETFs are Booming, But These 9 AI Stocks are Better Plays By 2030, the AI industry is projected to be wor...StockEarnings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Netflix, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Netflix With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
