Netflix, Inc.
NFLXNASDAQCommunication Services● Active
$82.18
+$0.62(+0.76%)
Market Cap$346.0B
P/E Ratio—
52W High$134.115
52W Low$75.01
Netflix, Inc.（NFLX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nflx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$134.12
Jun 30, 2025
-38.7% from here
5-Year Low5Y
$16.27
May 12, 2022
+405.1% from low
IPO Priceadj.
$0.1196
May 23, 2002
+68.6K% since IPO
1 Year Ago
$122.45
Jun 9, 2025
-32.9% in 1Y
5 Years Ago
$49.24
Jun 8, 2021
+66.9% in 5Y
10 Years Ago
$9.79
Jun 8, 2016
+739.4% in 10Y
Historical Price Data · NFLX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $82.33 | $82.75 | $81.00 | $82.18 | $82.18 | 43.5M | -0.18% |
| Jun 4, 2026 | $83.19 | $83.70 | $81.37 | $81.56 | $81.56 | 39.3M | -1.96% |
| Jun 3, 2026 | $82.91 | $83.31 | $81.10 | $81.52 | $81.52 | 36.7M | -1.68% |
| Jun 2, 2026 | $85.61 | $85.98 | $83.29 | $83.33 | $83.33 | 42.9M | -2.66% |
| Jun 1, 2026 | $85.73 | $87.23 | $85.32 | $85.85 | $85.85 | 32.7M | +0.14% |
| May 29, 2026 | $86.20 | $86.67 | $85.66 | $86.02 | $86.02 | 39.8M | -0.21% |
| May 28, 2026 | $86.90 | $87.04 | $85.59 | $86.36 | $86.36 | 38.8M | -0.62% |
| May 27, 2026 | $87.05 | $88.50 | $86.82 | $87.35 | $87.35 | 22.6M | +0.34% |
| May 26, 2026 | $88.40 | $88.73 | $87.25 | $87.68 | $87.68 | 24.0M | -0.81% |
| May 22, 2026 | $89.10 | $89.97 | $88.17 | $88.60 | $88.60 | 23.8M | -0.56% |
| May 21, 2026 | $88.03 | $90.37 | $87.52 | $89.30 | $89.30 | 28.6M | +1.44% |
| May 20, 2026 | $88.52 | $88.55 | $87.50 | $88.09 | $88.09 | 23.5M | -0.49% |
| May 19, 2026 | $90.14 | $91.48 | $88.69 | $89.33 | $89.33 | 34.5M | -0.90% |
| May 18, 2026 | $86.50 | $89.82 | $86.33 | $89.65 | $89.65 | 35.8M | +3.64% |
| May 15, 2026 | $87.69 | $89.49 | $86.69 | $87.02 | $87.02 | 32.3M | -0.76% |
| May 14, 2026 | $87.62 | $88.50 | $86.65 | $86.94 | $86.94 | 29.4M | -0.78% |
| May 13, 2026 | $86.57 | $88.62 | $86.28 | $87.56 | $87.56 | 30.8M | +1.14% |
| May 12, 2026 | $85.91 | $89.17 | $85.81 | $87.66 | $87.66 | 43.6M | +2.04% |
| May 11, 2026 | $86.53 | $87.34 | $85.10 | $85.45 | $85.45 | 40.6M | -1.25% |
| May 8, 2026 | $87.71 | $88.04 | $87.21 | $87.49 | $87.49 | 36.2M | -0.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NFLX
Jan 1 → Dec 31 · 6 years2026-12.7%$94.13 → $82.18
-12.7%
2025+4.7%$89.55 → $93.76
+4.7%
2024+84.5%$48.32 → $89.13
+84.5%
2023+63.3%$29.81 → $48.69
+63.3%
2022-51.3%$60.56 → $29.49
-51.3%
2021+21.8%$49.45 → $60.24
+21.8%
Best Year2024 · +84.5%
Worst Year2022 · -51.3%
Positive Years4 / 6
Avg Annual Return+18.4%
6Y Total Return+66.2%
6Y CAGR~+8.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2B
Comcast Corporation
CMCSA
$23.82+0.00%
Mkt Cap $85.1BWhat If You Invested in NFLX?
If you invested $1,000 in NFLX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,394
Total Return+739.4%
CAGR~+23.7% / yr
Profit+$7,394
Based on Jun 8, 2016 · $9.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Netflix, Inc.（NFLX）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $82.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NFLX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NFLX 历史股价FMP 日线复权 OHLCV