NFLX: Netflix.com Inc.

As of Friday, September 19th, 2025

$ 1,226.97

+19.19 +1.59%

Open: 1,218.62
High: 1,229.95
Low: 1,208.10
Volume: 4,940,929
Previous Close on Thursday, September 18th, 2025

$ 1,207.78

-20.72 -1.69%

Open: 1,220.82
High: 1,233.00
Low: 1,205.50
Volume: 3,116,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 1,218.62 1,229.95 1,208.10 1,226.97 4,940,929 +19.19 +1.59
2025-09-18 1,220.82 1,233.00 1,205.50 1,207.78 3,116,014 -20.72 -1.69
2025-09-17 1,221.02 1,233.93 1,206.61 1,228.50 3,447,866 +27.99 +2.33
2025-09-16 1,205.64 1,209.00 1,197.28 1,200.51 2,151,432 -1.75 -0.15
2025-09-15 1,188.40 1,207.24 1,173.21 1,202.26 2,864,346 +13.82 +1.16
2025-09-12 1,203.06 1,211.78 1,182.40 1,188.44 3,727,563 -15.06 -1.25
2025-09-11 1,251.00 1,253.45 1,192.00 1,203.50 5,633,446 -44.21 -3.54
2025-09-10 1,263.98 1,267.00 1,246.36 1,247.71 2,525,926 -15.54 -1.23
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 1,233.93
On 2025-09-17		 1,173.21
On 2025-09-15		 38.53 3.24 1,233.93
On 2025-09-17		 1,205.50
On 2025-09-18		 -2.30 1,213.20
10D 1,267.00
On 2025-09-10		 1,173.21
On 2025-09-15		 -16.85 -1.35 1,267.00
On 2025-09-10		 1,173.21
On 2025-09-15		 -7.40 1,221.37
20D 1,267.10
On 2025-09-05		 1,173.21
On 2025-09-15		 20.76 1.72 1,267.10
On 2025-09-05		 1,173.21
On 2025-09-15		 -7.41 1,223.36
WTD 1,233.93
On 2025-09-17		 1,173.21
On 2025-09-15		 38.53 3.24 1,233.93
On 2025-09-17		 1,205.50
On 2025-09-18		 -2.30 1,213.20
MTD 1,267.10
On 2025-09-05		 1,173.21
On 2025-09-15		 18.72 1.55 1,267.10
On 2025-09-05		 1,173.21
On 2025-09-15		 -7.41 1,225.38
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
MOO

VanEck Vectors Agribusiness ETF

73.71 -0.44 -0.59 47,607
FTEC

Fidelity MSCI Information Technology Index ETF

220.25 +1.77 +0.81 202,065
FTSM

First Trust Enhanced Short Maturity ETF

60.08 +0.02 +0.03 607,723
RTX

Raytheon Technologies Corporation

158.24 +0.05 +0.03 7,081,494
NFLX

Netflix.com Inc.

1,226.97 +19.19 +1.59 4,940,929