NFLX: Netflix.com Inc.
$ 81.47 |
|
-0.73 -0.89% |
|
| Open: | 82.18 |
| High: | 82.21 |
| Low: | 79.87 |
| Volume: | 42,034,415 |
$ 82.20
+1.33 +1.64%
| Open: | 81.02 |
| High: | 82.49 |
| Low: | 80.65 |
| Volume: | 45,786,059 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-02-09 | 82.18 | 82.21 | 79.87 | 81.47 | 42,034,051 | -0.73 | -0.89 |
| 2026-02-06 | 81.02 | 82.49 | 80.65 | 82.20 | 45,786,059 | +1.33 | +1.64 |
| 2026-02-05 | 81.49 | 83.30 | 80.54 | 80.87 | 54,304,927 | +0.71 | +0.89 |
| 2026-02-04 | 79.99 | 81.44 | 79.23 | 80.16 | 47,364,108 | +0.22 | +0.28 |
| 2026-02-03 | 82.23 | 82.45 | 79.62 | 79.94 | 49,289,082 | -2.82 | -3.41 |
| 2026-02-02 | 83.53 | 85.27 | 82.72 | 82.76 | 41,212,516 | -0.73 | -0.87 |
| 2026-01-30 | 83.10 | 84.06 | 82.78 | 83.49 | 45,591,342 | +0.33 | +0.40 |
| 2026-01-29 | 84.31 | 84.38 | 82.35 | 83.16 | 42,097,023 | -1.48 | -1.75 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 83.30 On 2026-02-05 |
79.23 On 2026-02-04 |
-1.29 | -1.56 | 83.30 On 2026-02-05 |
79.87 On 2026-02-09 |
-4.12 | 80.93 |
| 10D | 86.47 On 2026-01-28 |
79.23 On 2026-02-04 |
-4.23 | -4.94 | 86.47 On 2026-01-28 |
79.23 On 2026-02-04 |
-8.38 | 82.43 |
| 20D | 91.58 On 2026-01-14 |
79.23 On 2026-02-04 |
-7.99 | -8.93 | 91.58 On 2026-01-14 |
79.23 On 2026-02-04 |
-13.49 | 84.83 |
| WTD | 82.21 On 2026-02-09 |
79.87 On 2026-02-09 |
-0.73 | -0.89 | -- | -- | -- | 81.47 |
| MTD | 85.27 On 2026-02-02 |
79.23 On 2026-02-04 |
-2.02 | -2.42 | 85.27 On 2026-02-02 |
79.23 On 2026-02-04 |
-7.09 | 81.23 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,135.87 | +20.20 | +0.04 | 623,640,099 |
|
DJTA
Dow Jones Transportation Average |
19,753.82 | -138.54 | -0.70 | 104,907,519 |
|
SPX
S&P 500 Index |
6,964.82 | +32.52 | +0.47 | |
|
OEX
S&P 100 Index |
3,435.76 | +18.46 | +0.54 | |
|
NDX
NASDAQ 100 Index |
25,268.14 | +192.37 | +0.77 | |
|
NYA
NYSE Composite Index |
23,340.74 | +87.92 | +0.38 | |
|
XAX
NYSE AMEX Composite Index |
8,457.36 | +169.72 | +2.05 | |
|
RUI
RUSSELL 1000 Index |
3,800.94 | +17.77 | +0.47 | |
|
RUT
Russell 2000 Index |
2,689.05 | +18.71 | +0.70 | |
|
RUA
Russell 3000 Index |
3,964.66 | +18.95 | +0.48 | |
|
VIX
CBOE Volatility Index |
17.36 | -0.40 | -2.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.13 | -0.55 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.94 | -0.29 | -1.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.09 | -0.28 | -1.37 |