NFLX: Netflix.com Inc.

As of Thursday, October 30th, 2025

$ 1,089.00

-11.41 -1.04%

Open: 1,094.40
High: 1,106.16
Low: 1,088.11
Volume: 3,672,175
Previous Close on Wednesday, October 29th, 2025

$ 1,100.41

-2.09 -0.19%

Open: 1,099.84
High: 1,108.55
Low: 1,096.00
Volume: 3,314,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 1,094.40 1,106.16 1,088.11 1,089.00 3,562,428 -11.41 -1.04
2025-10-29 1,099.84 1,108.55 1,096.00 1,100.41 3,314,292 -2.09 -0.19
2025-10-28 1,094.00 1,116.98 1,093.01 1,102.50 4,009,360 +7.94 +0.73
2025-10-27 1,100.67 1,102.28 1,087.30 1,094.56 4,615,265 -0.13 -0.01
2025-10-24 1,111.00 1,114.51 1,094.41 1,094.69 5,994,931 -18.90 -1.70
2025-10-23 1,126.90 1,127.83 1,099.73 1,113.59 6,831,981 -2.78 -0.25
2025-10-22 1,142.90 1,157.60 1,112.51 1,116.37 14,532,801 -124.98 -10.07
2025-10-21 1,242.83 1,248.60 1,231.76 1,241.35 5,703,840 +2.79 +0.23
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 1,116.98
On 2025-10-28		 1,087.30
On 2025-10-27		 -24.59 -2.21 1,116.98
On 2025-10-28		 1,088.11
On 2025-10-30		 -2.58 1,096.23
10D 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -94.59 -7.99 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -12.92 1,139.04
20D 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -73.53 -6.32 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -12.92 1,169.24
WTD 1,116.98
On 2025-10-28		 1,087.30
On 2025-10-27		 -5.69 -0.52 1,116.98
On 2025-10-28		 1,088.11
On 2025-10-30		 -2.58 1,096.62
MTD 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -109.92 -9.17 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -12.92 1,169.01
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

23.20 -0.04 -0.15 5,846,089
MRK

Merck & Co., Inc.

86.28 -0.30 -0.35 16,529,874
FTSM

First Trust Enhanced Short Maturity ETF

60.09 -0.03 -0.04 659,499
RTX

Raytheon Technologies Corporation

177.42 +1.06 +0.60 3,617,072
NFLX

Netflix.com Inc.

1,089.00 -11.41 -1.04 3,672,175