NFLX: Netflix.com Inc.

As of Tuesday, March 11th, 2025

$ 895.10

+28.42 +3.28%

Open: 867.41
High: 910.68
Low: 866.00
Volume: 7,386,744
Previous Close on Monday, March 10th, 2025

$ 866.68

-24.43 -2.74%

Open: 875.07
High: 881.27
Low: 854.50
Volume: 6,973,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 867.41 910.68 866.00 895.10 7,386,003 +28.42 +3.28
2025-03-10 875.07 881.27 854.50 866.68 6,973,549 -24.43 -2.74
2025-03-07 897.64 904.89 858.07 891.11 7,703,020 -15.25 -1.68
2025-03-06 972.99 973.69 899.00 906.36 7,770,508 -84.56 -8.53
2025-03-05 973.62 995.60 969.48 990.92 3,777,622 +18.34 +1.89
2025-03-04 971.61 986.31 948.21 972.58 4,384,985 -1.12 -0.12
2025-03-03 983.00 994.93 964.81 973.70 3,834,030 -6.86 -0.70
2025-02-28 969.56 982.27 958.17 980.56 4,699,154 +17.49 +1.82
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 995.60
On 2025-03-05		 854.50
On 2025-03-10		 -77.48 -7.97 995.60
On 2025-03-05		 854.50
On 2025-03-10		 -14.17 910.03
10D 1,000.89
On 2025-02-26		 854.50
On 2025-03-10		 -82.14 -8.41 1,000.89
On 2025-02-26		 854.50
On 2025-03-10		 -14.63 943.01
20D 1,064.50
On 2025-02-14		 854.50
On 2025-03-10		 -132.50 -12.89 1,064.50
On 2025-02-14		 854.50
On 2025-03-10		 -19.73 982.02
WTD 910.68
On 2025-03-11		 854.50
On 2025-03-10		 3.99 0.45 881.27
On 2025-03-10		 881.27
On 2025-03-10		 0.00 880.89
MTD 995.60
On 2025-03-05		 854.50
On 2025-03-10		 -85.46 -8.72 995.60
On 2025-03-05		 854.50
On 2025-03-10		 -14.17 928.06
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.09 -0.18 -0.39 1,355,757
NFLX

Netflix.com Inc.

895.10 +28.42 +3.28 7,386,744