NFLX: Netflix.com Inc.

As of Friday, August 29th, 2025

$ 1,208.25

-23.20 -1.88%

Open: 1,227.97
High: 1,228.79
Low: 1,201.15
Volume: 3,205,128
Previous Close on Thursday, August 28th, 2025

$ 1,231.45

+7.95 +0.65%

Open: 1,222.79
High: 1,237.89
Low: 1,214.27
Volume: 1,947,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 1,227.97 1,228.79 1,201.15 1,208.25 3,204,720 -23.20 -1.88
2025-08-28 1,222.79 1,237.89 1,214.27 1,231.45 1,947,614 +7.95 +0.65
2025-08-27 1,223.61 1,229.21 1,213.00 1,223.50 1,646,764 -2.59 -0.21
2025-08-26 1,220.21 1,231.50 1,212.20 1,226.09 1,902,155 +8.02 +0.66
2025-08-25 1,201.65 1,233.80 1,199.00 1,218.07 2,781,844 +13.42 +1.11
2025-08-22 1,208.88 1,213.62 1,198.23 1,204.65 3,060,318 -1.56 -0.13
2025-08-21 1,211.43 1,221.40 1,197.64 1,206.21 2,037,435 -7.65 -0.63
2025-08-20 1,218.00 1,223.00 1,193.31 1,213.86 2,386,601 -0.29 -0.02
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 1,237.89
On 2025-08-28		 1,199.00
On 2025-08-25		 3.60 0.30 1,237.89
On 2025-08-28		 1,201.15
On 2025-08-29		 -2.97 1,221.47
10D 1,251.16
On 2025-08-18		 1,192.79
On 2025-08-19		 -30.70 -2.48 1,251.16
On 2025-08-18		 1,192.79
On 2025-08-19		 -4.67 1,219.13
20D 1,251.16
On 2025-08-18		 1,144.71
On 2025-08-05		 49.65 4.29 1,251.16
On 2025-08-18		 1,192.79
On 2025-08-19		 -4.67 1,209.91
WTD 1,237.89
On 2025-08-28		 1,199.00
On 2025-08-25		 3.60 0.30 1,237.89
On 2025-08-28		 1,201.15
On 2025-08-29		 -2.97 1,221.47
MTD 1,251.16
On 2025-08-18		 1,144.71
On 2025-08-05		 48.85 4.21 1,251.16
On 2025-08-18		 1,192.79
On 2025-08-19		 -4.67 1,207.47
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.99 -0.02 -0.09 4,806,035
SCHW

The Charles Schwab Corporation

95.84 -1.25 -1.29 8,828,714
NFLX

Netflix.com Inc.

1,208.25 -23.20 -1.88 3,205,128