SIX · NFLX · stock
Netflix, Inc. (NFLX) stock price history
Every SIX trading session of Netflix, Inc. from Nov 7, 2014 to Nov 12, 2026: 1,805 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NFLX adjusted close, 2014 to 2026
- CHF 420.00
- All time high, 2020
- CHF 84.30
- 52 week high, CHF 51.07 low
- 1,805
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
NFLX key facts
- Netflix, Inc. (NFLX) closed at CHF 52.97 on Nov 12, 2026 on SIX.
- NFLX's all time high close is CHF 420.00, set on Jun 4, 2020; its all time low close is CHF 40.41 on Jan 16, 2015.
- NFLX's 52 week range is CHF 51.07 to CHF 84.30.
- NFLX returned -86.1% over the year to Nov 12, 2026 and -86.1% over five years.
- Over ten years NFLX returned -53%, -7.3% a year compounded.
- NFLX's deepest drawdown was -87.8% from Jun 5, 2020 to Nov 2, 2026.
- DataCedar holds 1,805 daily sessions of NFLX history from Nov 7, 2014 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
NFLX price chart, 2014 to 2026
NFLX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -11.8% |
| 6 months | -23.2% |
| Year to date | -86.1% |
| 1 year | -86.1% |
| 3 years | -86.1% |
| 5 years | -86.1% |
| 10 years | -52.9% |
| Since Nov 7, 2014 | -0.0% |
| Compound annual growth, 12.0 years | -0.0% |
NFLX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 420.00 on Jun 4, 2020
- All time low close
- CHF 40.41 on Jan 16, 2015
- 52 week high
- CHF 84.30 on Apr 16, 2026
- 52 week low
- CHF 51.07 on Nov 2, 2026
- Deepest drawdown
- -87.8% from Jun 5, 2020 to Nov 2, 2026, not yet recovered
- Best single session
- +44.9% on Jun 4, 2020
- Worst single session
- -81.3% on Jan 19, 2026
- Volatility, 1 year annualised
- 170.7%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2015, +147%
- Worst calendar year
- 2021, 0%
NFLX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 7, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 71.30 | CHF 84.30 | CHF 51.07 | CHF 52.97 | -86.1% | 1.1K | 204 |
| 2021 | CHF 382.00 | CHF 382.00 | CHF 382.00 | CHF 382.00 | 0.0% | 0 | 64 |
| 2020 | CHF 330.00 | CHF 420.00 | CHF 289.90 | CHF 382.00 | +15.8% | 0 | 252 |
| 2019 | CHF 256.97 | CHF 390.00 | CHF 256.97 | CHF 330.00 | +31.4% | 110.4K | 249 |
| 2018 | CHF 199.00 | CHF 426.00 | CHF 197.00 | CHF 251.17 | +32.2% | 568K | 249 |
| 2017 | CHF 129.00 | CHF 204.30 | CHF 128.00 | CHF 190.00 | +45.6% | 55.9K | 249 |
| 2016 | CHF 112.00 | CHF 132.90 | CHF 78.90 | CHF 130.50 | +12.6% | 122.1K | 253 |
| 2015 | CHF 47.00 | CHF 133.80 | CHF 40.41 | CHF 115.90 | +146.6% | 121.4K | 250 |
| 2014 | CHF 52.97 | CHF 52.97 | CHF 43.26 | CHF 47.00 | n/a | 665 | 35 |
NFLX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 52.97 | +2.8% |
| October 2026 | CHF 51.53 | -12.1% |
| September 2026 | CHF 58.65 | -11.4% |
| August 2026 | CHF 66.21 | +14.3% |
| July 2026 | CHF 57.92 | -2.1% |
| June 2026 | CHF 59.16 | -14.3% |
| May 2026 | CHF 69.00 | -5.0% |
| April 2026 | CHF 72.63 | -3.9% |
| March 2026 | CHF 75.61 | +5.0% |
| February 2026 | CHF 71.99 | +12.5% |
| January 2026 | CHF 64.00 | -83.2% |
| April 2021 | CHF 382.00 | 0.0% |
About the NFLX data
Daily bars. 1,805 sessions from Nov 7, 2014 to Nov 12, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3ANFLX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
NFLX share price history
