NFLX: Netflix.com Inc.
$ 1,144.43 |
|
-10.98 -0.95% |
|
| Open: | 1,161.62 |
| High: | 1,162.29 |
| Low: | 1,139.20 |
| Volume: | 3,699,096 |
$ 1,155.41
+17.72 +1.56%
| Open: | 1,139.18 |
| High: | 1,164.00 |
| Low: | 1,138.00 |
| Volume: | 4,329,634 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 1,161.62 | 1,162.29 | 1,139.20 | 1,144.43 | 3,698,451 | -10.98 | -0.95 |
| 2025-05-07 | 1,139.18 | 1,164.00 | 1,138.00 | 1,155.41 | 4,329,634 | +17.72 | +1.56 |
| 2025-05-06 | 1,129.43 | 1,147.66 | 1,126.40 | 1,137.69 | 3,223,964 | +3.63 | +0.32 |
| 2025-05-05 | 1,114.80 | 1,144.02 | 1,107.01 | 1,134.06 | 5,642,714 | -22.43 | -1.94 |
| 2025-05-02 | 1,136.66 | 1,159.44 | 1,133.32 | 1,156.49 | 3,756,889 | +23.02 | +2.03 |
| 2025-05-01 | 1,122.52 | 1,142.42 | 1,111.83 | 1,133.47 | 3,474,185 | +1.75 | +0.15 |
| 2025-04-30 | 1,112.65 | 1,133.20 | 1,101.11 | 1,131.72 | 4,236,487 | +6.08 | +0.54 |
| 2025-04-29 | 1,103.92 | 1,127.81 | 1,095.48 | 1,125.64 | 3,765,833 | +15.26 | +1.37 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 1,164.00 On 2025-05-07 |
1,107.01 On 2025-05-05 |
10.96 | 0.97 | 1,159.44 On 2025-05-02 |
1,107.01 On 2025-05-05 |
-4.52 | 1,145.62 |
| 10D | 1,164.00 On 2025-05-07 |
1,082.62 On 2025-04-28 |
47.56 | 4.34 | 1,159.44 On 2025-05-02 |
1,107.01 On 2025-05-05 |
-4.52 | 1,133.08 |
| 20D | 1,164.00 On 2025-05-07 |
894.00 On 2025-04-10 |
198.96 | 21.04 | 1,159.44 On 2025-05-02 |
1,107.01 On 2025-05-05 |
-4.52 | 1,059.36 |
| WTD | 1,164.00 On 2025-05-07 |
1,107.01 On 2025-05-05 |
-12.06 | -1.04 | 1,164.00 On 2025-05-07 |
1,139.20 On 2025-05-08 |
-2.13 | 1,142.90 |
| MTD | 1,164.00 On 2025-05-07 |
1,107.01 On 2025-05-05 |
12.71 | 1.12 | 1,159.44 On 2025-05-02 |
1,107.01 On 2025-05-05 |
-4.52 | 1,143.59 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |