NFLX: Netflix.com Inc.
$ 81.05 |
|
-0.67 -0.82% |
|
| Open: | 81.00 |
| High: | 81.73 |
| Low: | 80.65 |
| Volume: | 27,016,593 |
$ 81.72
+1.88 +2.35%
| Open: | 80.36 |
| High: | 82.35 |
| Low: | 79.95 |
| Volume: | 29,030,477 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-31 | 81.00 | 81.73 | 80.65 | 81.05 | 26,826,018 | -0.67 | -0.82 |
| 2026-08-28 | 80.36 | 82.35 | 79.95 | 81.72 | 29,030,477 | +1.88 | +2.35 |
| 2026-08-27 | 81.07 | 81.15 | 79.28 | 79.84 | 27,058,835 | -1.62 | -1.99 |
| 2026-08-26 | 82.05 | 82.42 | 81.30 | 81.46 | 22,525,005 | -0.77 | -0.94 |
| 2026-08-25 | 79.65 | 82.46 | 79.40 | 82.23 | 28,711,725 | +2.22 | +2.77 |
| 2026-08-24 | 79.94 | 80.62 | 79.02 | 80.01 | 20,607,957 | +0.42 | +0.53 |
| 2026-08-21 | 80.29 | 80.49 | 79.17 | 79.59 | 22,928,611 | -0.55 | -0.69 |
| 2026-08-20 | 80.14 | 81.08 | 79.59 | 80.14 | 26,829,217 | -0.08 | -0.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.46 On 2026-08-25 |
79.28 On 2026-08-27 |
1.04 | 1.30 | 82.46 On 2026-08-25 |
79.28 On 2026-08-27 |
-3.85 | 81.26 |
| 10D | 82.46 On 2026-08-25 |
76.34 On 2026-08-18 |
5.03 | 6.62 | 82.46 On 2026-08-25 |
79.28 On 2026-08-27 |
-3.85 | 80.40 |
| 20D | 82.46 On 2026-08-25 |
72.30 On 2026-08-04 |
7.72 | 10.53 | 76.90 On 2026-08-11 |
73.57 On 2026-08-12 |
-4.32 | 77.87 |
| WTD | 81.73 On 2026-08-31 |
80.65 On 2026-08-31 |
-0.67 | -0.82 | -- | -- | -- | 81.05 |
| MTD | 82.46 On 2026-08-25 |
72.18 On 2026-08-03 |
9.34 | 13.02 | 76.90 On 2026-08-11 |
73.57 On 2026-08-12 |
-4.32 | 77.65 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,185.90 | -374.09 | -0.70 | 483,722,842 |
|
DJTA
Dow Jones Transportation Average |
21,302.01 | -76.74 | -0.36 | 65,509,197 |
|
SPX
S&P 500 Index |
7,686.14 | -25.62 | -0.33 | |
|
OEX
S&P 100 Index |
3,801.14 | -11.07 | -0.29 | |
|
NDX
NASDAQ 100 Index |
29,456.97 | +23.55 | +0.08 | |
|
NYA
NYSE Composite Index |
24,461.94 | -123.23 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
8,801.15 | +2.75 | +0.03 | |
|
RUI
RUSSELL 1000 Index |
4,187.23 | -13.77 | -0.33 | |
|
RUT
Russell 2000 Index |
2,956.45 | -15.92 | -0.54 | |
|
RUA
Russell 3000 Index |
4,368.60 | -14.75 | -0.34 | |
|
VIX
CBOE Volatility Index |
14.91 | +0.48 | +3.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.86 | -0.30 | -1.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | -0.13 | -0.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.53 | +0.05 | +0.29 |