NFLX: Netflix.com Inc.

As of Tuesday, July 1st, 2025

$ 1,293.60

-45.53 -3.40%

Open: 1,338.23
High: 1,338.77
Low: 1,282.22
Volume: 4,989,405
Previous Close on Monday, June 30th, 2025

$ 1,339.13

+16.01 +1.21%

Open: 1,331.00
High: 1,341.15
Low: 1,321.21
Volume: 3,255,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 1,338.23 1,338.77 1,282.22 1,293.60 4,989,405 -45.53 -3.40
2025-06-30 1,331.00 1,341.15 1,321.21 1,339.13 3,255,694 +16.01 +1.21
2025-06-27 1,306.88 1,331.35 1,301.00 1,323.12 4,067,839 +16.45 +1.26
2025-06-26 1,280.00 1,307.34 1,280.00 1,306.67 2,597,509 +31.42 +2.46
2025-06-25 1,286.84 1,298.00 1,273.81 1,275.25 2,124,568 -3.86 -0.30
2025-06-24 1,260.55 1,282.57 1,255.00 1,279.11 2,641,911 +25.57 +2.04
2025-06-23 1,238.03 1,254.84 1,215.01 1,253.54 2,573,378 +22.13 +1.80
2025-06-20 1,234.45 1,248.50 1,224.35 1,231.41 5,341,817 +9.12 +0.75
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 1,341.15
On 2025-06-30		 1,273.81
On 2025-06-25		 14.49 1.13 1,341.15
On 2025-06-30		 1,282.22
On 2025-07-01		 -4.39 1,307.55
10D 1,341.15
On 2025-06-30		 1,215.01
On 2025-06-23		 68.25 5.57 1,341.15
On 2025-06-30		 1,282.22
On 2025-07-01		 -4.39 1,274.48
20D 1,341.15
On 2025-06-30		 1,180.61
On 2025-06-10		 74.62 6.12 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -6.51 1,249.74
WTD 1,341.15
On 2025-06-30		 1,282.22
On 2025-07-01		 -29.52 -2.23 1,341.15
On 2025-06-30		 1,282.22
On 2025-07-01		 -4.39 1,316.37
MTD 1,338.77
On 2025-07-01		 1,282.22
On 2025-07-01		 -45.53 -3.40 -- -- -- 1,293.60
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

1,293.60 -45.53 -3.40 4,989,405