Netflix Stock Price History
| NFLX Stock | USD 1,014 1.75 0.17% |
Below is the normalized historical share price chart for Netflix extending back to May 23, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Netflix stands at 1,014, as last reported on the 8th of February, with the highest price reaching 1,028 and the lowest price hitting 1,006 during the day.
If you're considering investing in Netflix Stock, it is important to understand the factors that can impact its price. Netflix appears to be very steady, given 3 months investment horizon. Netflix has Sharpe Ratio of 0.21, which conveys that the firm had a 0.21 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Netflix, which you can use to evaluate the volatility of the firm. Please exercise Netflix's Risk Adjusted Performance of 0.2114, downside deviation of 1.56, and Mean Deviation of 1.27 to check out if our risk estimates are consistent with your expectations.
At this time, Netflix's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to rise to about 468.5 M in 2025, whereas Preferred Stock Total Equity is likely to drop slightly above 112 M in 2025. . At this time, Netflix's Price To Sales Ratio is fairly stable compared to the past year. Price Earnings Ratio is likely to rise to 78.40 in 2025, whereas Price Book Value Ratio is likely to drop 9.98 in 2025. Netflix Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 23rd of May 2002 | 200 Day MA 738.5501 | 50 Day MA 913.941 | Beta 1.25 |
Netflix |
Sharpe Ratio = 0.2074
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | NFLX | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.94 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.4 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Netflix is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Netflix by adding it to a well-diversified portfolio.
Price Book 17.5284 | Enterprise Value Ebitda 16.7098 | Price Sales 11.5588 | Shares Float 424.5 M | Wall Street Target Price 1.1 K |
Netflix Stock Price History Chart
There are several ways to analyze Netflix Stock price data. The simplest method is using a basic Netflix candlestick price chart, which shows Netflix price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 6, 2025 | 1015.68 |
| Lowest Price | November 8, 2024 | 795.04 |
Netflix February 8, 2025 Stock Price Synopsis
Various analyses of Netflix's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Netflix Stock. It can be used to describe the percentage change in the price of Netflix from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Netflix Stock.| Netflix Accumulation Distribution | 69,007 | |
| Netflix Price Daily Balance Of Power | (0.08) | |
| Netflix Price Rate Of Daily Change | 1.00 | |
| Netflix Price Action Indicator | (3.66) |
Netflix February 8, 2025 Stock Price Analysis
Netflix Stock Price History Data
The price series of Netflix for the period between Sun, Nov 10, 2024 and Sat, Feb 8, 2025 has a statistical range of 260.17 with a coefficient of variation of 7.05. The daily prices for the period are spread out with arithmetic mean of 893.55. The median price for the last 90 days is 897.74. The company underwent 7:1 stock split on 15th of July 2015.| Open | High | Low | Close | Volume | ||
| 02/07/2025 | 1,017 | 1,028 | 1,006 | 1,014 | 3,210,605 | |
| 02/06/2025 | 1,008 | 1,016 | 1,003 | 1,016 | 3,131,307 | |
| 02/05/2025 | 987.73 | 1,012 | 986.68 | 1,011 | 3,997,733 | |
| 02/04/2025 | 980.47 | 1,008 | 978.51 | 994.87 | 6,000,137 | |
| 02/03/2025 | 973.00 | 987.69 | 964.38 | 978.94 | 3,724,197 | |
| 01/31/2025 | 974.00 | 990.29 | 974.00 | 976.76 | 3,618,718 | |
| 01/30/2025 | 986.75 | 994.59 | 970.01 | 973.24 | 3,867,825 | |
| 01/29/2025 | 980.00 | 987.64 | 968.23 | 978.15 | 2,930,728 | |
| 01/28/2025 | 966.71 | 977.93 | 957.30 | 971.83 | 3,433,972 | |
| 01/27/2025 | 971.10 | 982.27 | 960.26 | 971.89 | 4,634,204 | |
| 01/24/2025 | 984.41 | 986.28 | 967.68 | 977.59 | 4,550,397 | |
| 01/23/2025 | 957.81 | 985.00 | 953.90 | 984.86 | 7,752,137 | |
| 01/22/2025 | 998.03 | 999.00 | 950.76 | 953.99 | 14,273,210 | |
| 01/21/2025 | 863.53 | 916.40 | 854.75 | 869.68 | 9,851,351 | |
| 01/17/2025 | 859.79 | 865.00 | 852.13 | 858.10 | 3,617,565 | |
| 01/16/2025 | 860.96 | 868.98 | 842.02 | 842.37 | 4,028,537 | |
| 01/15/2025 | 836.44 | 850.84 | 830.41 | 848.26 | 3,181,383 | |
| 01/14/2025 | 843.20 | 844.89 | 823.52 | 828.40 | 3,037,650 | |
| 01/13/2025 | 831.53 | 847.07 | 829.14 | 840.29 | 3,024,517 | |
| 01/10/2025 | 866.40 | 866.41 | 834.40 | 837.69 | 4,803,312 | |
| 01/08/2025 | 880.00 | 886.22 | 873.00 | 875.00 | 2,347,949 | |
| 01/07/2025 | 879.38 | 888.00 | 869.11 | 879.19 | 2,649,823 | |
| 01/06/2025 | 888.76 | 892.83 | 871.69 | 881.79 | 3,457,656 | |
| 01/03/2025 | 893.13 | 898.83 | 879.89 | 881.05 | 2,970,019 | |
| 01/02/2025 | 895.50 | 898.58 | 877.00 | 886.73 | 2,315,685 | |
| 12/31/2024 | 901.80 | 902.68 | 889.47 | 891.32 | 1,875,897 | |
| 12/30/2024 | 894.51 | 908.23 | 889.71 | 900.43 | 2,202,970 | |
| 12/27/2024 | 916.01 | 918.13 | 894.50 | 907.55 | 3,226,158 | |
| 12/26/2024 | 928.40 | 930.49 | 915.30 | 924.14 | 2,342,418 | |
| 12/24/2024 | 915.00 | 935.85 | 911.70 | 932.12 | 2,320,293 | |
| 12/23/2024 | 913.42 | 915.00 | 899.10 | 911.45 | 2,339,375 | |
| 12/20/2024 | 893.21 | 919.92 | 890.49 | 909.05 | 4,530,519 | |
| 12/19/2024 | 908.18 | 912.62 | 899.00 | 902.04 | 2,815,512 | |
| 12/18/2024 | 919.13 | 922.44 | 886.56 | 889.55 | 2,938,194 | |
| 12/17/2024 | 921.54 | 928.45 | 916.42 | 919.13 | 2,459,456 | |
| 12/16/2024 | 923.94 | 928.94 | 919.50 | 921.08 | 2,674,892 | |
| 12/13/2024 | 916.81 | 925.55 | 909.61 | 918.87 | 2,485,829 | |
| 12/12/2024 | 933.35 | 934.09 | 922.60 | 925.55 | 2,486,197 | |
| 12/11/2024 | 924.71 | 941.75 | 923.08 | 936.56 | 3,501,691 | |
| 12/10/2024 | 913.76 | 922.88 | 909.58 | 913.35 | 2,388,575 | |
| 12/09/2024 | 928.00 | 930.30 | 902.59 | 913.69 | 3,350,082 | |
| 12/06/2024 | 915.23 | 935.27 | 912.71 | 934.74 | 2,955,383 | |
| 12/05/2024 | 917.85 | 927.00 | 911.11 | 917.87 | 2,835,307 | |
| 12/04/2024 | 898.05 | 915.97 | 898.05 | 911.06 | 2,689,629 | |
| 12/03/2024 | 894.36 | 902.69 | 888.03 | 902.17 | 2,401,634 | |
| 12/02/2024 | 887.51 | 902.34 | 884.12 | 897.74 | 2,388,966 | |
| 11/29/2024 | 882.17 | 892.41 | 876.68 | 886.81 | 2,027,237 | |
| 11/27/2024 | 872.06 | 880.95 | 858.91 | 877.34 | 2,578,222 | |
| 11/26/2024 | 867.49 | 886.36 | 867.25 | 872.60 | 3,138,259 | |
| 11/25/2024 | 902.05 | 902.05 | 864.22 | 865.59 | 6,014,203 | |
| 11/22/2024 | 896.00 | 906.00 | 893.00 | 897.79 | 3,214,020 | |
| 11/21/2024 | 883.93 | 908.00 | 877.24 | 897.48 | 4,511,263 | |
| 11/20/2024 | 879.98 | 890.60 | 868.40 | 883.85 | 4,093,843 | |
| 11/19/2024 | 839.75 | 874.49 | 839.16 | 871.32 | 3,814,227 | |
| 11/18/2024 | 815.50 | 848.45 | 809.33 | 847.05 | 4,084,081 | |
| 11/15/2024 | 832.04 | 832.04 | 816.49 | 823.96 | 3,673,720 | |
| 11/14/2024 | 833.67 | 841.00 | 830.02 | 837.26 | 3,038,231 | |
| 11/13/2024 | 822.62 | 836.99 | 820.54 | 830.47 | 2,767,772 | |
| 11/12/2024 | 807.50 | 820.37 | 803.75 | 819.50 | 2,814,064 | |
| 11/11/2024 | 795.90 | 806.82 | 795.57 | 805.44 | 2,399,150 | |
| 11/08/2024 | 797.36 | 799.06 | 788.65 | 795.04 | 1,910,626 |
About Netflix Stock history
Netflix investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Netflix is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Netflix will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Netflix stock prices may prove useful in developing a viable investing in Netflix
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 439.3 M | 468.5 M | |
| Net Income Applicable To Common Shares | 5.2 B | 5.4 B |
Netflix Stock Technical Analysis
Netflix technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pattern Recognition Now
Pattern RecognitionUse different Pattern Recognition models to time the market across multiple global exchanges |
| All Next | Launch Module |
Netflix Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Netflix's price direction in advance. Along with the technical and fundamental analysis of Netflix Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Netflix to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2114 | |||
| Jensen Alpha | 0.4078 | |||
| Total Risk Alpha | 0.2688 | |||
| Sortino Ratio | 0.237 | |||
| Treynor Ratio | 0.8269 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Netflix Stock Analysis
When running Netflix's price analysis, check to measure Netflix's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Netflix is operating at the current time. Most of Netflix's value examination focuses on studying past and present price action to predict the probability of Netflix's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Netflix's price. Additionally, you may evaluate how the addition of Netflix to your portfolios can decrease your overall portfolio volatility.