NFLX: Netflix.com Inc.

As of Thursday, July 3rd, 2025

$ 1,297.18

+12.32 +0.96%

Open: 1,292.00
High: 1,302.26
Low: 1,279.76
Volume: 2,001,648
Previous Close on Wednesday, July 2nd, 2025

$ 1,284.86

-8.74 -0.68%

Open: 1,296.96
High: 1,299.95
Low: 1,271.59
Volume: 3,019,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 1,292.00 1,302.26 1,279.76 1,297.18 2,001,648 +12.32 +0.96
2025-07-02 1,296.96 1,299.95 1,271.59 1,284.86 3,019,614 -8.74 -0.68
2025-07-01 1,338.23 1,338.77 1,282.22 1,293.60 4,989,405 -45.53 -3.40
2025-06-30 1,331.00 1,341.15 1,321.21 1,339.13 3,255,694 +16.01 +1.21
2025-06-27 1,306.88 1,331.35 1,301.00 1,323.12 4,067,839 +16.45 +1.26
2025-06-26 1,280.00 1,307.34 1,280.00 1,306.67 2,597,509 +31.42 +2.46
2025-06-25 1,286.84 1,298.00 1,273.81 1,275.25 2,124,568 -3.86 -0.30
2025-06-24 1,260.55 1,282.57 1,255.00 1,279.11 2,641,911 +25.57 +2.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,341.15
On 2025-06-30		 1,271.59
On 2025-07-02		 -9.49 -0.73 1,341.15
On 2025-06-30		 1,271.59
On 2025-07-02		 -5.19 1,307.58
10D 1,341.15
On 2025-06-30		 1,215.01
On 2025-06-23		 74.89 6.13 1,341.15
On 2025-06-30		 1,271.59
On 2025-07-02		 -5.19 1,288.39
20D 1,341.15
On 2025-06-30		 1,180.61
On 2025-06-10		 57.52 4.64 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -6.51 1,255.97
WTD 1,341.15
On 2025-06-30		 1,271.59
On 2025-07-02		 -25.94 -1.96 1,341.15
On 2025-06-30		 1,271.59
On 2025-07-02		 -5.19 1,303.69
MTD 1,338.77
On 2025-07-01		 1,271.59
On 2025-07-02		 -41.95 -3.13 1,338.77
On 2025-07-01		 1,271.59
On 2025-07-02		 -5.02 1,291.88
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

1,297.18 +12.32 +0.96 2,001,648