NFLX: Netflix.com Inc.
| $ 1,089.00 | |
| -11.41 -1.04% | |
| Open: | 1,094.40 | 
| High: | 1,106.16 | 
| Low: | 1,088.11 | 
| Volume: | 3,672,175 | 
$ 1,100.41
-2.09 -0.19%
| Open: | 1,099.84 | 
| High: | 1,108.55 | 
| Low: | 1,096.00 | 
| Volume: | 3,314,292 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 1,094.40 | 1,106.16 | 1,088.11 | 1,089.00 | 3,562,428 | -11.41 | -1.04 | 
| 2025-10-29 | 1,099.84 | 1,108.55 | 1,096.00 | 1,100.41 | 3,314,292 | -2.09 | -0.19 | 
| 2025-10-28 | 1,094.00 | 1,116.98 | 1,093.01 | 1,102.50 | 4,009,360 | +7.94 | +0.73 | 
| 2025-10-27 | 1,100.67 | 1,102.28 | 1,087.30 | 1,094.56 | 4,615,265 | -0.13 | -0.01 | 
| 2025-10-24 | 1,111.00 | 1,114.51 | 1,094.41 | 1,094.69 | 5,994,931 | -18.90 | -1.70 | 
| 2025-10-23 | 1,126.90 | 1,127.83 | 1,099.73 | 1,113.59 | 6,831,981 | -2.78 | -0.25 | 
| 2025-10-22 | 1,142.90 | 1,157.60 | 1,112.51 | 1,116.37 | 14,532,801 | -124.98 | -10.07 | 
| 2025-10-21 | 1,242.83 | 1,248.60 | 1,231.76 | 1,241.35 | 5,703,840 | +2.79 | +0.23 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,116.98 On 2025-10-28 | 1,087.30 On 2025-10-27 | -24.59 | -2.21 | 1,116.98 On 2025-10-28 | 1,088.11 On 2025-10-30 | -2.58 | 1,096.23 | 
| 10D | 1,248.60 On 2025-10-21 | 1,087.30 On 2025-10-27 | -94.59 | -7.99 | 1,248.60 On 2025-10-21 | 1,087.30 On 2025-10-27 | -12.92 | 1,139.04 | 
| 20D | 1,248.60 On 2025-10-21 | 1,087.30 On 2025-10-27 | -73.53 | -6.32 | 1,248.60 On 2025-10-21 | 1,087.30 On 2025-10-27 | -12.92 | 1,169.24 | 
| WTD | 1,116.98 On 2025-10-28 | 1,087.30 On 2025-10-27 | -5.69 | -0.52 | 1,116.98 On 2025-10-28 | 1,088.11 On 2025-10-30 | -2.58 | 1,096.62 | 
| MTD | 1,248.60 On 2025-10-21 | 1,087.30 On 2025-10-27 | -109.92 | -9.17 | 1,248.60 On 2025-10-21 | 1,087.30 On 2025-10-27 | -12.92 | 1,169.01 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| GOVT iShares U.S. Treasury Bond ETF | 23.20 | -0.04 | -0.15 | 5,846,089 | 
| MRK Merck & Co., Inc. | 86.28 | -0.30 | -0.35 | 16,529,874 | 
| FTSM First Trust Enhanced Short Maturity ETF | 60.09 | -0.03 | -0.04 | 659,499 | 
| RTX Raytheon Technologies Corporation | 177.42 | +1.06 | +0.60 | 3,617,072 | 
| NFLX Netflix.com Inc. | 1,089.00 | -11.41 | -1.04 | 3,672,175 |