NFLX: Netflix.com Inc.

As of Thursday, June 11th, 2026

$ 81.27

-0.73 -0.89%

Open: 81.87
High: 82.10
Low: 80.09
Volume: 33,267,487
Previous Close on Wednesday, June 10th, 2026

$ 82.00

+0.59 +0.72%

Open: 81.71
High: 82.75
Low: 80.98
Volume: 34,135,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 81.87 82.10 80.09 81.27 33,264,837 -0.73 -0.89
2026-06-10 81.71 82.75 80.98 82.00 34,135,645 +0.59 +0.72
2026-06-09 82.13 82.34 81.34 81.41 34,018,363 -1.23 -1.49
2026-06-08 81.66 83.08 81.34 82.64 32,259,716 +0.46 +0.56
2026-06-05 82.33 82.75 81.00 82.18 43,361,986 +0.62 +0.76
2026-06-04 83.19 83.70 81.37 81.56 39,183,462 +0.04 +0.05
2026-06-03 82.91 83.31 81.10 81.52 35,869,665 -1.81 -2.17
2026-06-02 85.61 85.98 83.29 83.33 42,902,125 -2.52 -2.94
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 83.08
On 2026-06-08		 80.09
On 2026-06-11		 -0.29 -0.36 83.08
On 2026-06-08		 80.09
On 2026-06-11		 -3.60 81.90
10D 87.23
On 2026-06-01		 80.09
On 2026-06-11		 -5.09 -5.89 87.23
On 2026-06-01		 80.09
On 2026-06-11		 -8.18 82.78
20D 91.48
On 2026-05-19		 80.09
On 2026-06-11		 -6.29 -7.18 91.48
On 2026-05-19		 80.09
On 2026-06-11		 -12.45 85.41
WTD 83.08
On 2026-06-08		 80.09
On 2026-06-11		 -0.91 -1.11 83.08
On 2026-06-08		 80.09
On 2026-06-11		 -3.60 81.83
MTD 87.23
On 2026-06-01		 80.09
On 2026-06-11		 -4.75 -5.52 87.23
On 2026-06-01		 80.09
On 2026-06-11		 -8.18 82.42
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

81.27 -0.73 -0.89 33,267,487