NFLX: Netflix.com Inc.

As of Friday, May 22nd, 2026

$ 88.60

-0.70 -0.78%

Open: 89.10
High: 89.97
Low: 88.17
Volume: 23,785,932
Previous Close on Thursday, May 21st, 2026

$ 89.30

+1.21 +1.37%

Open: 88.03
High: 90.37
Low: 87.52
Volume: 28,407,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 89.10 89.97 88.17 88.60 23,785,815 -0.70 -0.78
2026-05-21 88.03 90.37 87.52 89.30 28,407,749 +1.21 +1.37
2026-05-20 88.52 88.55 87.50 88.09 23,247,019 -1.24 -1.39
2026-05-19 90.14 91.48 88.69 89.33 34,475,911 -0.32 -0.36
2026-05-18 86.50 89.82 86.33 89.65 34,256,254 +2.63 +3.02
2026-05-15 87.69 89.49 86.69 87.02 29,712,386 +0.08 +0.09
2026-05-14 87.62 88.50 86.65 86.94 28,726,393 -0.62 -0.71
2026-05-13 86.57 88.62 86.28 87.56 30,666,639 -0.10 -0.11
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 91.48
On 2026-05-19		 86.33
On 2026-05-18		 1.58 1.82 91.48
On 2026-05-19		 87.50
On 2026-05-20		 -4.35 88.99
10D 91.48
On 2026-05-19		 85.10
On 2026-05-11		 1.12 1.28 91.48
On 2026-05-19		 87.50
On 2026-05-20		 -4.35 87.96
20D 94.70
On 2026-05-01		 85.10
On 2026-05-11		 -3.84 -4.15 94.70
On 2026-05-01		 85.10
On 2026-05-11		 -10.14 89.20
WTD 91.48
On 2026-05-19		 86.33
On 2026-05-18		 1.58 1.82 91.48
On 2026-05-19		 87.50
On 2026-05-20		 -4.35 88.99
MTD 94.70
On 2026-05-01		 85.10
On 2026-05-11		 -5.01 -5.35 94.70
On 2026-05-01		 85.10
On 2026-05-11		 -10.14 88.41
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

51.95 -0.49 -0.93 196,203
NFLX

Netflix.com Inc.

88.60 -0.70 -0.78 23,785,932