NFLX: Netflix.com Inc.

As of Wednesday, June 18th, 2025

$ 1,222.29

+1.62 +0.13%

Open: 1,229.90
High: 1,242.00
Low: 1,220.50
Volume: 2,264,963
Previous Close on Tuesday, June 17th, 2025

$ 1,220.67

-4.68 -0.38%

Open: 1,219.95
High: 1,232.36
Low: 1,216.09
Volume: 1,862,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 1,229.90 1,242.00 1,220.50 1,222.29 2,264,963 +1.62 +0.13
2025-06-17 1,219.95 1,232.36 1,216.09 1,220.67 1,862,865 -4.68 -0.38
2025-06-16 1,212.20 1,226.25 1,212.20 1,225.35 2,103,590 +13.20 +1.09
2025-06-13 1,206.59 1,220.62 1,201.89 1,212.15 2,185,465 -2.88 -0.24
2025-06-12 1,222.59 1,230.00 1,211.97 1,215.03 2,072,448 -4.85 -0.40
2025-06-11 1,202.60 1,228.29 1,196.01 1,219.88 2,335,184 +16.26 +1.35
2025-06-10 1,227.52 1,227.52 1,180.61 1,203.62 4,444,856 -20.84 -1.70
2025-06-09 1,238.88 1,238.88 1,221.57 1,224.46 2,394,282 -17.02 -1.37
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 1,242.00
On 2025-06-18		 1,201.89
On 2025-06-13		 2.41 0.20 1,230.00
On 2025-06-12		 1,201.89
On 2025-06-13		 -2.29 1,219.10
10D 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -17.37 -1.40 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -6.51 1,223.54
20D 1,262.81
On 2025-06-05		 1,176.28
On 2025-05-29		 30.27 2.54 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -6.51 1,214.61
WTD 1,242.00
On 2025-06-18		 1,212.20
On 2025-06-16		 10.14 0.84 1,226.25
On 2025-06-16		 1,226.25
On 2025-06-16		 0.00 1,222.77
MTD 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 15.06 1.25 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -6.51 1,224.00
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHW

The Charles Schwab Corporation

89.91 +0.95 +1.07 8,025,786
NFLX

Netflix.com Inc.

1,222.29 +1.62 +0.13 2,264,963