NFLX: Netflix.com Inc.

As of Friday, September 18th, 2026

$ 71.79

-3.52 -4.67%

Open: 71.27
High: 72.38
Low: 70.11
Volume: 113,522,464
Previous Close on Thursday, September 17th, 2026

$ 75.31

-1.10 -1.44%

Open: 76.91
High: 76.96
Low: 75.30
Volume: 27,567,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 71.27 72.38 70.11 71.79 113,522,464 -3.52 -4.67
2026-09-17 76.91 76.96 75.30 75.31 27,567,024 -1.10 -1.44
2026-09-16 77.80 77.80 76.31 76.41 25,139,089 -1.49 -1.91
2026-09-15 79.38 79.48 77.46 77.90 27,500,867 -2.42 -3.01
2026-09-14 78.97 81.02 78.49 80.32 30,568,992 +2.92 +3.77
2026-09-11 76.64 77.57 76.15 77.40 22,048,321 +1.39 +1.83
2026-09-10 75.33 76.30 75.03 76.01 19,946,403 -0.02 -0.03
2026-09-09 76.34 76.72 75.87 76.03 22,717,677 -0.74 -0.96
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 81.02
On 2026-09-14		 70.11
On 2026-09-18		 -5.61 -7.25 81.02
On 2026-09-14		 70.11
On 2026-09-18		 -13.47 76.35
10D 82.69
On 2026-09-04		 70.11
On 2026-09-18		 -10.88 -13.16 82.69
On 2026-09-04		 70.11
On 2026-09-18		 -15.21 76.62
20D 83.60
On 2026-09-03		 70.11
On 2026-09-18		 -8.35 -10.42 83.60
On 2026-09-03		 70.11
On 2026-09-18		 -16.14 78.92
WTD 81.02
On 2026-09-14		 70.11
On 2026-09-18		 -5.61 -7.25 81.02
On 2026-09-14		 70.11
On 2026-09-18		 -13.47 76.35
MTD 83.60
On 2026-09-03		 70.11
On 2026-09-18		 -9.26 -11.43 83.60
On 2026-09-03		 70.11
On 2026-09-18		 -16.14 77.88
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

71.79 -3.52 -4.67 113,522,464