NFLX: Netflix.com Inc.

As of Tuesday, August 11th, 2026

$ 74.79

-1.50 -1.97%

Open: 76.20
High: 76.90
Low: 74.48
Volume: 27,657,941
Previous Close on Monday, August 10th, 2026

$ 76.29

+2.15 +2.90%

Open: 73.80
High: 76.32
Low: 73.57
Volume: 26,738,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 76.20 76.90 74.48 74.79 27,640,288 -1.50 -1.97
2026-08-10 73.80 76.32 73.57 76.29 26,738,813 +2.15 +2.90
2026-08-07 73.12 74.50 73.08 74.14 24,722,992 +0.45 +0.61
2026-08-06 75.14 75.21 73.10 73.69 28,687,251 -0.51 -0.69
2026-08-05 75.11 75.30 73.16 74.20 28,618,679 +0.63 +0.86
2026-08-04 72.51 73.75 72.30 73.57 42,409,318 +0.24 +0.33
2026-08-03 72.77 73.95 72.18 73.33 33,505,847 +1.62 +2.26
2026-07-31 71.97 72.75 71.11 71.71 35,832,104 -1.46 -2.00
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 76.90
On 2026-08-11		 73.08
On 2026-08-07		 1.22 1.66 75.30
On 2026-08-05		 73.08
On 2026-08-07		 -2.95 74.62
10D 76.90
On 2026-08-11		 70.55
On 2026-07-30		 2.40 3.32 73.74
On 2026-07-29		 70.55
On 2026-07-30		 -4.32 73.85
20D 76.90
On 2026-08-11		 65.08
On 2026-07-17		 1.26 1.71 75.06
On 2026-07-15		 65.08
On 2026-07-17		 -13.30 72.10
WTD 76.90
On 2026-08-11		 73.57
On 2026-08-10		 0.65 0.88 76.32
On 2026-08-10		 76.32
On 2026-08-10		 0.00 75.54
MTD 76.90
On 2026-08-11		 72.18
On 2026-08-03		 3.08 4.30 75.30
On 2026-08-05		 73.08
On 2026-08-07		 -2.95 74.29
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

92.30 +0.04 +0.04 1,026,642
HCC

Warrior Met Coal Inc.

97.79 +2.42 +2.54 715,015
FDN

First Trust Dow Jones Internet Index

290.31 -2.81 -0.96 182,215
NFLX

Netflix.com Inc.

74.79 -1.50 -1.97 27,657,941