NFLX: Netflix.com Inc.

As of Friday, August 8th, 2025

$ 1,211.64

+31.27 +2.65%

Open: 1,183.19
High: 1,214.11
Low: 1,180.37
Volume: 3,799,659
Previous Close on Thursday, August 7th, 2025

$ 1,180.37

+1.89 +0.16%

Open: 1,181.76
High: 1,191.22
Low: 1,168.20
Volume: 2,620,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 1,183.19 1,214.11 1,180.37 1,211.64 3,799,659 +31.27 +2.65
2025-08-07 1,181.76 1,191.22 1,168.20 1,180.37 2,620,178 +1.89 +0.16
2025-08-06 1,153.52 1,181.38 1,151.87 1,178.48 3,329,046 +30.61 +2.67
2025-08-05 1,171.00 1,171.71 1,144.71 1,147.87 2,625,129 -23.12 -1.97
2025-08-04 1,167.65 1,177.00 1,162.62 1,170.99 2,217,458 +12.39 +1.07
2025-08-01 1,163.01 1,178.51 1,152.85 1,158.60 3,776,955 -0.80 -0.07
2025-07-31 1,184.80 1,190.00 1,157.74 1,159.40 3,694,969 -24.80 -2.09
2025-07-30 1,168.55 1,184.85 1,166.10 1,184.20 2,855,916 +15.46 +1.32
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 1,214.11
On 2025-08-08		 1,144.71
On 2025-08-05		 53.04 4.58 1,177.00
On 2025-08-04		 1,144.71
On 2025-08-05		 -2.74 1,177.87
10D 1,214.11
On 2025-08-08		 1,144.71
On 2025-08-05		 31.15 2.64 1,197.79
On 2025-07-28		 1,144.71
On 2025-08-05		 -4.43 1,173.49
20D 1,277.50
On 2025-07-17		 1,144.71
On 2025-08-05		 -33.47 -2.69 1,277.50
On 2025-07-17		 1,144.71
On 2025-08-05		 -10.39 1,197.61
WTD 1,214.11
On 2025-08-08		 1,144.71
On 2025-08-05		 53.04 4.58 1,177.00
On 2025-08-04		 1,144.71
On 2025-08-05		 -2.74 1,177.87
MTD 1,214.11
On 2025-08-08		 1,144.71
On 2025-08-05		 52.24 4.51 1,178.51
On 2025-08-01		 1,144.71
On 2025-08-05		 -2.87 1,174.66
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FTSM

First Trust Enhanced Short Maturity ETF

59.94 +0.02 +0.03 568,165
SCHW

The Charles Schwab Corporation

97.08 +1.09 +1.14 5,027,211
FEX

First Trust Large Cap Core AlphaDEX Fund

111.89 +0.23 +0.21 8,143
RTX

Raytheon Technologies Corporation

154.86 -0.90 -0.58 3,654,807
NFLX

Netflix.com Inc.

1,211.64 +31.27 +2.65 3,799,659