NFLX: Netflix.com Inc.
$ 1,184.86 |
|
-- 0 0% |
Open: | 1,184.86 |
High: | 1,184.86 |
Low: | 1,184.86 |
Volume: | N/A |
$ 1,184.86
-23.69 -1.96%
Open: | 1,208.00 |
High: | 1,209.00 |
Low: | 1,176.28 |
Volume: | 3,295,955 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 1,208.00 | 1,209.00 | 1,176.28 | 1,184.86 | 3,295,955 | -23.69 | -1.96 |
2025-05-28 | 1,210.27 | 1,215.91 | 1,206.02 | 1,208.55 | 1,743,487 | -3.02 | -0.25 |
2025-05-27 | 1,195.33 | 1,211.77 | 1,193.09 | 1,211.57 | 2,914,573 | +26.18 | +2.21 |
2025-05-23 | 1,184.00 | 1,191.45 | 1,179.44 | 1,185.39 | 2,177,504 | -2.58 | -0.22 |
2025-05-22 | 1,192.40 | 1,198.75 | 1,187.21 | 1,187.97 | 1,854,735 | -6.66 | -0.56 |
2025-05-21 | 1,186.50 | 1,211.22 | 1,186.50 | 1,194.63 | 2,966,338 | +2.61 | +0.22 |
2025-05-20 | 1,186.79 | 1,193.00 | 1,179.02 | 1,192.02 | 2,115,457 | +0.38 | +0.03 |
2025-05-19 | 1,173.58 | 1,191.64 | 1,171.71 | 1,191.64 | 2,847,628 | +0.11 | +0.01 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 1,215.91 On 2025-05-28 |
1,176.28 On 2025-05-29 |
-9.77 | -0.82 | 1,215.91 On 2025-05-28 |
1,176.28 On 2025-05-29 |
-3.26 | 1,195.67 |
10D | 1,215.91 On 2025-05-28 |
1,147.65 On 2025-05-15 |
33.87 | 2.94 | 1,215.91 On 2025-05-28 |
1,176.28 On 2025-05-29 |
-3.26 | 1,192.61 |
20D | 1,215.91 On 2025-05-28 |
1,102.93 On 2025-05-12 |
53.14 | 4.70 | 1,164.00 On 2025-05-07 |
1,102.93 On 2025-05-12 |
-5.25 | 1,166.37 |
WTD | 1,215.91 On 2025-05-28 |
1,176.28 On 2025-05-29 |
-0.53 | -0.04 | 1,215.91 On 2025-05-28 |
1,176.28 On 2025-05-29 |
-3.26 | 1,201.66 |
MTD | 1,215.91 On 2025-05-28 |
1,102.93 On 2025-05-12 |
53.14 | 4.70 | 1,164.00 On 2025-05-07 |
1,102.93 On 2025-05-12 |
-5.25 | 1,166.37 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,191.63 | -24.10 | -0.06 | 172,714,642 |
DJTA
Dow Jones Transportation Average |
14,694.49 | -50.89 | -0.35 | 38,969,971 |
SPX
S&P 500 Index |
5,898.38 | -13.79 | -0.23 | |
OEX
S&P 100 Index |
2,878.99 | -6.61 | -0.23 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,300.32 | -63.63 | -0.30 | |
NYA
NYSE Composite Index |
19,731.04 | -12.82 | -0.06 | |
XAX
NYSE AMEX Composite Index |
5,190.14 | -21.97 | -0.42 | |
RUI
RUSSELL 1000 Index |
3,228.02 | -7.55 | -0.23 | |
RUT
Russell 2000 Index |
2,068.72 | -6.06 | -0.29 | |
RUA
Russell 3000 Index |
3,352.42 | -7.92 | -0.24 | |
VIX
CBOE Volatility Index |
19.26 | +0.08 | +0.42 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.20 | +0.10 | +0.43 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.92 | +0.15 | +0.66 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.71 | +0.09 | +0.42 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,843.14 | -18.92 | -0.19 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
FTEC
Fidelity MSCI Information Technology Index ETF |
181.22 | 0.00 | 0.00 | |
FCNCA
First Citizens BancShares Inc. |
1,844.25 | 0.00 | 0.00 | |
SCHW
The Charles Schwab Corporation |
87.76 | 0.00 | 0.00 | |
RTX
Raytheon Technologies Corporation |
135.49 | +0.69 | +0.51 | 1,043,678 |
NFLX
Netflix.com Inc. |
1,184.86 | 0.00 | 0.00 |