NFLX: Netflix.com Inc.
$ 1,284.86 |
|
-8.74 -0.68% |
Open: | 1,296.96 |
High: | 1,299.95 |
Low: | 1,271.59 |
Volume: | 3,019,614 |
$ 1,293.60
-45.53 -3.40%
Open: | 1,338.23 |
High: | 1,338.77 |
Low: | 1,282.22 |
Volume: | 4,989,405 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
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 |
2025-06-23 | 1,238.03 | 1,254.84 | 1,215.01 | 1,253.54 | 2,573,378 | +22.13 | +1.80 |
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 |
9.61 | 0.75 | 1,341.15 On 2025-06-30 |
1,271.59 On 2025-07-02 |
-5.19 | 1,309.48 |
10D | 1,341.15 On 2025-06-30 |
1,215.01 On 2025-06-23 |
64.19 | 5.26 | 1,341.15 On 2025-06-30 |
1,271.59 On 2025-07-02 |
-5.19 | 1,280.90 |
20D | 1,341.15 On 2025-06-30 |
1,180.61 On 2025-06-10 |
66.92 | 5.49 | 1,262.81 On 2025-06-05 |
1,180.61 On 2025-06-10 |
-6.51 | 1,253.09 |
WTD | 1,341.15 On 2025-06-30 |
1,271.59 On 2025-07-02 |
-38.26 | -2.89 | 1,341.15 On 2025-06-30 |
1,271.59 On 2025-07-02 |
-5.19 | 1,305.86 |
MTD | 1,338.77 On 2025-07-01 |
1,271.59 On 2025-07-02 |
-54.27 | -4.05 | 1,338.77 On 2025-07-01 |
1,271.59 On 2025-07-02 |
-5.02 | 1,289.23 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
NFLX
Netflix.com Inc. |
1,284.86 | -8.74 | -0.68 | 3,019,614 |