NFLX: Netflix.com Inc.

As of Tuesday, December 30th, 2025

$ 93.78

-0.37 -0.39%

Open: 93.52
High: 93.99
Low: 93.34
Volume: 23,302,787
Previous Close on Monday, December 29th, 2025

$ 94.15

-0.32 -0.34%

Open: 93.99
High: 94.97
Low: 93.63
Volume: 24,149,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 93.52 93.99 93.34 93.78 23,301,495 -0.37 -0.39
2025-12-29 93.99 94.97 93.63 94.15 24,149,573 -0.32 -0.34
2025-12-26 93.48 94.69 93.27 94.47 21,976,746 +0.83 +0.89
2025-12-24 93.11 93.68 92.67 93.64 12,206,536 +0.14 +0.15
2025-12-23 93.40 93.81 91.33 93.50 25,670,543 +0.27 +0.29
2025-12-22 94.71 94.71 92.91 93.23 36,587,415 -1.16 -1.23
2025-12-19 93.57 95.54 93.45 94.39 78,198,895 +0.39 +0.41
2025-12-18 95.02 95.81 93.59 94.00 37,090,959 -0.79 -0.83
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 94.97
On 2025-12-29		 91.33
On 2025-12-23		 0.55 0.59 94.97
On 2025-12-29		 93.34
On 2025-12-30		 -1.72 93.91
10D 97.33
On 2025-12-17		 91.33
On 2025-12-23		 0.01 0.01 97.33
On 2025-12-17		 91.33
On 2025-12-23		 -6.16 94.05
20D 109.73
On 2025-12-02		 91.33
On 2025-12-23		 -15.35 -14.07 109.73
On 2025-12-02		 91.33
On 2025-12-23		 -16.77 96.33
WTD 94.97
On 2025-12-29		 93.34
On 2025-12-30		 -0.69 -0.73 94.97
On 2025-12-29		 93.34
On 2025-12-30		 -1.72 93.97
MTD 109.73
On 2025-12-02		 91.33
On 2025-12-23		 -15.35 -14.07 109.73
On 2025-12-02		 91.33
On 2025-12-23		 -16.77 96.33
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
FCX

Freeport-McMoRan Inc.

51.41 -0.07 -0.14 9,990,521
VDC

Vanguard Consumer Staples ETF

212.35 -0.58 -0.27 106,953
HCI

HCI Group Inc.

191.53 -1.29 -0.67 81,745
QBTS

D-Wave Quantum Inc.

26.25 +0.10 +0.38 36,225,681
NFLX

Netflix.com Inc.

93.78 -0.37 -0.39 23,302,787