NFLX: Netflix.com Inc.

As of Friday, February 27th, 2026

$ 96.24

+11.65 +13.77%

Open: 94.30
High: 96.75
Low: 90.58
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 84.59

+1.89 +2.29%

Open: 83.20
High: 86.50
Low: 82.80
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 94.30 96.75 90.58 96.24 0 +11.65 +13.77
2026-02-26 83.20 86.50 82.80 84.59 0 +1.89 +2.29
2026-02-25 79.43 83.12 79.25 82.70 0 +4.66 +5.97
2026-02-24 75.73 78.12 75.21 78.04 0 +2.02 +2.66
2026-02-23 77.79 77.83 75.01 76.02 0 -2.65 -3.37
2026-02-20 76.61 78.85 76.40 78.67 30,751,857 +1.67 +2.17
2026-02-19 77.75 78.70 76.59 77.00 29,995,648 -0.99 -1.27
2026-02-18 77.32 78.32 76.28 77.99 29,516,734 +0.99 +1.29
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 96.75
On 2026-02-27		 75.01
On 2026-02-23		 17.57 22.33 77.83
On 2026-02-23		 77.83
On 2026-02-23		 0.00 83.52
10D 96.75
On 2026-02-27		 75.01
On 2026-02-23		 20.38 26.87 78.85
On 2026-02-20		 75.01
On 2026-02-23		 -4.87 80.51
20D 96.75
On 2026-02-27		 75.01
On 2026-02-23		 13.08 15.73 85.27
On 2026-02-02		 75.01
On 2026-02-23		 -12.03 80.69
WTD 96.75
On 2026-02-27		 75.01
On 2026-02-23		 17.57 22.33 77.83
On 2026-02-23		 77.83
On 2026-02-23		 0.00 83.52
MTD 96.75
On 2026-02-27		 75.01
On 2026-02-23		 12.75 15.27 85.27
On 2026-02-02		 75.01
On 2026-02-23		 -12.03 80.54
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

96.24 +11.65 +13.77