NFLX weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 4.88 |
| 2017 | 1.67 |
| 2017 | 2.67 |
| 2017 | 2.74 |
| 2017 | -1.13 |
| 2017 | 3.43 |
| 2017 | -2.07 |
| 2017 | 0.14 |
| 2017 | -2.8 |
| 2017 | -0.07 |
| 2017 | 2.98 |
| 2017 | -2.41 |
| 2017 | 4.97 |
| 2017 | -2.45 |
| 2017 | -0.07 |
| 2017 | -1.04 |
| 2017 | 5.99 |
| 2017 | 3.09 |
| 2017 |
In the last 52 weeks, NFLX increased in 27 and decreased in 25. The average return for this period was +0.28%, while the median return was +0.52%. Maximum gain was +13.21% on 2025-01-24 and maximum loss was -9.37% on 2025-10-24.
Total : 52 Weeks
In the last 52 weeks, NFLX increased in 27 and decreased in 25. The average return for this period was +0.28%, while the median return was +0.52%. Maximum gain was +13.21% on 2025-01-24 and maximum loss was -9.37% on 2025-10-24.
In the last 52 weeks, NFLX increased in 27 and decreased in 25. The average return for this period was +0.28%, while the median return was +0.52%. Maximum gain was +13.21% on 2025-01-24 and maximum loss was -9.37% on 2025-10-24.
| 2025-12-26 | 94.7 | 94.5 | -0.3% |
| 2025-12-19 | 96.0 | 94.4 | -1.7% |
| 2025-12-12 | 99.9 | 95.2 | -4.7% |
| 2025-12-05 | 106.5 | 100.2 | -5.9% |
| 2025-11-28 | 104.3 | 107.6 | +3.2% |
| 2025-11-21 | 110.8 | 104.3 | -5.8% |
| 2025-11-14 | 110.7 | 111.2 | +0.5% |
| 2025-11-07 | 113.3 | 110.4 | -2.6% |
| 2025-10-31 | 110.1 | 111.9 | +1.7% |
| 2025-10-24 | 120.8 | 109.5 | -9.4% |
| 2025-10-17 | 122.1 | 119.9 | -1.8% |
| 2025-10-10 | 116.0 | 122.0 | +5.1% |
| 2025-10-03 | 120.5 | 115.3 | -4.3% |
| 2025-09-26 | 122.2 | 121.1 | -0.9% |
| 2025-09-19 | 118.8 | 122.7 | +3.2% |
| 2025-09-12 | 124.9 | 118.8 | -4.8% |
| 2025-09-05 | 119.7 | 124.4 | +3.9% |
| 2025-08-29 | 120.2 | 120.8 | +0.5% |
| 2025-08-22 | 123.6 | 120.5 | -2.5% |
| 2025-08-15 | 121.4 | 123.9 | +2.1% |
| 2025-08-08 | 116.8 | 121.2 | +3.8% |
| 2025-08-01 | 118.1 | 115.9 | -1.9% |
| 2025-07-25 | 120.6 | 118.1 | -2.1% |
| 2025-07-18 | 124.5 | 120.9 | -2.9% |
| 2025-07-11 | 129.5 | 124.5 | -3.9% |
| 2025-07-03 | 133.1 | 129.7 | -2.5% |
| 2025-06-27 | 123.8 | 132.3 | +6.9% |
| 2025-06-20 | 121.2 | 123.1 | +1.6% |
| 2025-06-13 | 123.9 | 121.2 | -2.2% |
| 2025-06-06 | 120.1 | 124.2 | +3.4% |
| 2.75 |
| 2017 | -2 |
| 2017 | 2.85 |
| 2017 | 0.98 |
| 2017 | -4.53 |
| 2017 | -1.87 |
| 2017 | 2.4 |
| 2017 | -5.92 |
| 2017 | 0.27 |
| 2017 | 7.19 |
| 2017 | 15.72 |
| 2017 | -2.49 |
| 2017 | -2.17 |
| 2017 | -5.3 |
| 2017 | -1.94 |
| 2017 | -0.6 |
| 2017 | 4.99 |
| 2017 | 1.73 |
| 2017 | 2.41 |
| 2017 | 2.07 |
| 2017 | -2.73 |
| 2017 | 8.73 |
| 2017 | 0.2 |
| 2017 | -3.81 |
| 2017 | 2.73 |
| 2017 | 0.2 |
| 2017 | -4 |
| 2017 | 1.1 |
| 2017 | 1.29 |
| 2017 | -4.5 |
| 2017 | -0.48 |
| 2017 | 1.22 |
| 2017 | -0.68 |
| 2017 | 1.16 |
| 2018 | 7.09 |
| 2018 | 5.33 |
| 2018 | -1.65 |
| 2018 | 23.69 |
| 2018 | -2.48 |
| 2018 | -4.77 |
| 2018 | 10.47 |
| 2018 | 2.95 |
| 2018 | 4.22 |
| 2018 | 9.45 |
| 2018 | -4.56 |
| 2018 | -4.72 |
| 2018 | -4.56 |
| 2018 | -1.03 |
| 2018 | 6.82 |
| 2018 | 3.73 |
| 2018 | -5.29 |
| 2018 | 2.89 |
| 2018 | 1.4 |
| 2018 | -0.92 |
| 2018 | 7.4 |
| 2018 | 2.39 |
| 2018 | -0.58 |
| 2018 | 8.32 |
| 2018 | 6.04 |
| 2018 | -3.29 |
| 2018 | 5.94 |
| 2018 | -4.86 |
| 2018 | -9.52 |
| 2018 | -1.11 |
| 2018 | -2.5 |
| 2018 | 0.87 |
| 2018 | -6.8 |
| 2018 | 14.05 |
| 2018 | 0.14 |
| 2018 | -4.86 |
| 2018 | 3.49 |
| 2018 | -0.82 |
| 2018 | 4.21 |
| 2018 | -6.52 |
| 2018 | -1.62 |
| 2018 | -1.45 |
| 2018 | -10 |
| 2018 | 1.24 |
| 2018 | -2.44 |
| 2018 | -4.6 |
| 2018 | -8.81 |
| 2018 | 9.79 |
| 2018 | -9.58 |
| 2018 | 0.98 |
| 2018 | -7.54 |
| 2018 | 5.83 |
| 2019 | 14.37 |
| 2019 | 11.75 |
| 2019 | 1.47 |
| 2019 | 0.96 |
| 2019 | 1.55 |
| 2019 | 1.46 |
| 2019 | 1.97 |
| 2019 | 2.02 |
| 2019 | -2.64 |
| 2019 | -2.81 |
| 2019 | 2.7 |
| 2019 | -0.41 |
| 2019 | -0.67 |
| 2019 | 1.81 |
| 2019 | -3.83 |
| 2019 | 2.74 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 73.9 | 75.45 | 73.71 | 73.83 | — |
| 2026-07-10 | 75.45 | 75.7 | 72.51 | 73.37 | — |
| 2026-07-09 | 74.26 | 75.55 | 74.02 | 75.47 | — |
| 2026-07-08 | 76.27 | 76.62 | 74.89 | 75.59 | — |
| 2026-07-07 | 77.88 | 78.18 | 76.1 | 76.18 | — |
| 2026-07-06 | 77.07 | 77.84 | 75.71 | 76.02 | — |
| 2026-07-02 | 75.16 | 78.43 | 74.91 | 77.65 | — |
| 2026-07-01 | 72.56 | 74.36 | 72.33 | 74.19 | — |
| 2026-06-30 | 73.59 | 73.75 | 71.36 | 71.4 | — |
| 2026-06-29 | 74.61 | 76.07 | 73.74 | 73.78 | — |
| 2026-06-26 | 71.6 | 75.2 | 71.54 | 73.81 | — |
| 2026-06-25 | 71.37 | 72.94 | 70.86 | 70.9 | — |
| 2026-06-24 | 72.62 | 73.45 | 71.63 | 71.84 | — |
| 2026-06-23 | 73.38 | 73.96 | 72.63 | 72.82 | — |
| 2026-06-22 | 76.14 | 77.09 | 71.81 | 72.88 | — |
| 2026-06-18 | 77.05 | 78.24 | 76.12 | 77.38 | — |
| 2026-06-17 | 78.1 | 78.44 | 76.76 | 76.96 | — |
| 2026-06-16 | 81.88 | 81.93 | 77.71 | 78.72 | — |
| 2026-06-15 | 80.61 | 81.71 | 80.47 | 81.67 | — |
| 2026-06-12 | 81.68 | 82 | 79.28 | 80.34 | — |
| 2026-06-11 | 81.65 | 82.1 | 80.09 | 81.27 | — |
| 2026-06-10 | 81.72 | 82.75 | 80.98 | 82 | — |
| 2026-06-09 | 82.03 | 82.34 | 81.34 | 81.41 | — |
| 2026-06-05 | 82.38 | 82.75 | 81 | 82.18 | — |
| 2026-06-04 | 83.24 | 83.7 | 81.37 | 81.56 | — |
| 2026-06-03 | 82.89 | 83.3 | 81.1 | 81.52 | — |
| 2026-06-02 | 85.61 | 85.98 | 83.29 | 83.33 | — |
| 2026-06-01 | 85.79 | 87.22 | 85.32 | 85.85 | — |
| 2026-05-29 | 86.25 | 86.67 | 85.66 | 86.02 | — |
| 2026-05-28 | 86.84 | 87.04 | 85.58 | 86.36 | — |
| 2026-05-27 | 87.05 | 88.49 | 86.82 | 87.35 | — |
| 2026-05-22 | 89.1 | 89.97 | 88.17 | 88.6 | — |
| 2026-05-21 | 88.03 | 90.37 | 87.52 | 89.3 | — |
| 2026-05-20 | 88.52 | 88.55 | 87.5 | 88.09 | — |
| 2026-05-19 | 90.08 | 91.46 | 88.69 | 89.33 | — |
| 2026-05-18 | 86.4 | 89.82 | 86.33 | 89.65 | — |
| 2026-05-15 | 87.77 | 89.49 | 86.69 | 87.02 | — |
| 2026-05-14 | 87.62 | 88.5 | 86.65 | 86.94 | — |
| 2026-05-13 | 86.48 | 88.62 | 86.28 | 87.56 | — |
| 2026-05-12 | 85.9 | 89.16 | 85.81 | 87.66 | — |
| 2026-05-11 | 86.52 | 87.34 | 85.1 | 85.45 | — |
| 2026-05-08 | 87.71 | 88.04 | 87.21 | 87.49 | — |
| 2026-05-07 | 88.2 | 89.4 | 88.13 | 88.25 | — |
| 2026-05-06 | 87.01 | 88.55 | 86.72 | 88.27 | — |
| 2026-05-05 | 91.21 | 91.28 | 87.57 | 87.89 | — |
| 2026-05-04 | 92.06 | 92.33 | 90.92 | 91.02 | — |
| 2026-05-01 | 94.47 | 94.7 | 91.9 | 92.06 | — |
| 2026-04-30 | 91.34 | 94.22 | 90.77 | 93.61 | — |
| 2026-04-29 | 91.22 | 92.86 | 90.86 | 92.12 | — |
| 2026-04-28 | 91.4 | 92.34 | 90.02 | 92.27 | — |
| 2026-04-27 | 92.05 | 92.84 | 91.3 | 91.37 | — |
| 2026-04-24 | 92.57 | 93.28 | 91.8 | 92.44 | — |
| 2026-04-23 | 94.06 | 94.64 | 92.07 | 92.82 | — |
| 2026-04-22 | 93.06 | 93.85 | 92.78 | 93.24 | — |
| 2026-04-21 | 93.82 | 94.65 | 92.37 | 92.58 | — |
| 2026-04-20 | 97.14 | 97.6 | 93.54 | 94.83 | — |
| 2026-04-17 | 96.37 | 98.74 | 95.1 | 97.31 | — |
| 2026-04-16 | 107.41 | 108.94 | 106.62 | 107.79 | — |
| 2026-04-15 | 106 | 107.85 | 105.04 | 107.71 | — |
| 2026-04-14 | 103.17 | 106.57 | 103.04 | 106.28 | — |
| 2026-04-13 | 103.03 | 103.67 | 102.06 | 103.16 | — |
| 2026-04-10 | 102.46 | 103.08 | 101.46 | 103.01 | — |
| 2026-04-09 | 99.62 | 102.34 | 99.08 | 102.05 | — |
| 2026-04-08 | 100.14 | 100.38 | 97.44 | 99.39 | — |
| 2026-04-07 | 98.51 | 99.87 | 98.25 | 98.82 | — |
| 2026-04-06 | 101.02 | 102.68 | 97.97 | 98.93 | — |
| 2026-04-02 | 95.25 | 98.71 | 95.2 | 98.66 | — |
| 2026-04-01 | 96.52 | 97.2 | 94.26 | 95.55 | — |
| 2026-03-31 | 93.25 | 96.26 | 93.17 | 96.15 | — |
| 2026-03-30 | 92.76 | 94.49 | 92.22 | 92.97 | — |
| 2026-03-27 | 94.57 | 95.58 | 92.74 | 93.43 | — |
| 2026-03-26 | 91.53 | 95.86 | 91.01 | 93.32 | — |
| 2026-03-25 | 91.74 | 92.52 | 91.24 | 92.28 | — |
| 2026-03-24 | 92.79 | 93.74 | 90.82 | 90.92 | — |
| 2026-03-23 | 91.99 | 93.98 | 91.86 | 93.38 | — |
| 2026-03-20 | 91.37 | 91.88 | 90.69 | 91.82 | — |
| 2026-03-19 | 94.31 | 95.75 | 90.78 | 91.74 | — |
| 2026-03-18 | 94.44 | 95.33 | 93.61 | 94.7 | — |
| 2026-03-17 | 95.3 | 96.34 | 94.01 | 94.36 | — |
| 2026-03-16 | 95.58 | 96.1 | 94.36 | 95.2 | — |
| 2026-03-13 | 94.55 | 95.68 | 94.24 | 95.31 | — |
| 2026-03-12 | 94.86 | 95.4 | 93.87 | 94.31 | — |
| 2026-03-11 | 97.41 | 98 | 94.69 | 94.89 | — |
| 2026-03-10 | 97.81 | 98.49 | 96.29 | 96.94 | — |
| 2026-03-09 | 97.7 | 98.94 | 96.58 | 98.32 | — |
| 2026-03-06 | 99.33 | 99.88 | 97.4 | 99.02 | — |
| 2026-03-05 | 98.5 | 100.19 | 98.1 | 99.17 | — |
| 2026-03-04 | 97.11 | 99.75 | 96.99 | 98.66 | — |
| 2026-03-03 | 96.01 | 98.46 | 95.33 | 97.7 | — |
| 2026-03-02 | 95.26 | 98.07 | 95.2 | 97.09 | — |
| 2026-02-27 | 94.3 | 96.75 | 90.58 | 96.24 | — |
| 2026-02-26 | 83.2 | 86.5 | 82.8 | 84.59 | — |
| 2026-02-25 | 79.43 | 83.12 | 79.25 | 82.7 | — |
| 2026-02-25 | 79.43 | 83.12 | 79.25 | 82.7 | — |
| 2026-02-25 | 79.43 | 83.12 | 79.25 | 82.7 | — |
| 2026-02-24 | 75.73 | 78.12 | 75.21 | 78.04 | — |
| 2026-02-23 | 77.79 | 77.83 | 75.01 | 76.02 | — |
| 2026-02-20 | 76.61 | 78.85 | 76.4 | 78.67 | — |
| 2026-02-19 | 77.75 | 78.7 | 76.59 | 77 | — |
| 2026-02-18 | 77.32 | 78.32 | 76.28 | 77.99 | — |
| 2026-02-17 | 76.92 | 77.87 | 75.3 | 77 | — |
| 2026-02-13 | 76.14 | 77.18 | 75.53 | 76.87 | — |
| 2026-02-12 | 79.11 | 79.15 | 75.23 | 75.86 | — |
| 2026-02-11 | 81.96 | 82.48 | 79.45 | 79.62 | — |
| 2026-02-10 | 82.72 | 84.66 | 82.09 | 82.21 | — |
| 2026-02-09 | 82.18 | 82.21 | 79.87 | 81.47 | — |
| 2026-02-06 | 81.02 | 82.49 | 80.65 | 82.2 | — |
| 2026-02-05 | 81.49 | 83.3 | 80.54 | 80.87 | — |
| 2026-02-04 | 79.99 | 81.44 | 79.23 | 80.16 | — |
| 2026-02-03 | 82.23 | 82.45 | 79.62 | 79.94 | — |
| 2026-02-02 | 83.53 | 85.27 | 82.72 | 82.76 | — |
| 2026-01-30 | 83.1 | 84.06 | 82.78 | 83.49 | — |
| 2026-01-29 | 84.31 | 84.38 | 82.35 | 83.16 | — |
| 2026-01-28 | 85.63 | 86.47 | 84.3 | 84.64 | — |
| 2026-01-27 | 85.28 | 85.6 | 83.88 | 85.58 | — |
| 2026-01-26 | 86.92 | 86.94 | 85.35 | 85.7 | — |
| 2026-01-23 | 83.43 | 86.3 | 83.28 | 86.12 | — |
| 2026-01-22 | 85.02 | 85.1 | 82.98 | 83.54 | — |
| 2026-01-21 | 82.52 | 86 | 81.93 | 85.36 | — |
| 2026-01-20 | 88.97 | 89.9 | 87.02 | 87.26 | — |