NFLX: Netflix.com Inc.

As of Friday, October 9th, 2026

$ 70.30

-1.27 -1.77%

Open: 70.51
High: 72.10
Low: 70.19
Volume: 28,938,040
Previous Close on Thursday, October 8th, 2026

$ 71.57

+1.87 +2.68%

Open: 70.09
High: 71.62
Low: 69.72
Volume: 43,592,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 70.51 72.10 70.19 70.30 28,938,040 -1.27 -1.77
2026-10-08 70.09 71.62 69.72 71.57 43,592,940 +1.87 +2.68
2026-10-07 68.80 69.80 68.41 69.70 29,893,427 +1.01 +1.47
2026-10-06 67.51 68.78 67.31 68.69 34,225,918 +1.19 +1.76
2026-10-05 67.05 67.50 66.54 67.50 34,658,930 +0.44 +0.66
2026-10-02 67.60 67.87 66.75 67.06 38,283,518 -0.79 -1.16
2026-10-01 69.41 69.66 67.79 67.85 41,433,173 -1.73 -2.49
2026-09-30 70.20 70.30 69.51 69.58 34,533,106 -0.72 -1.02
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 72.10
On 2026-10-09		 66.54
On 2026-10-05		 3.24 4.83 67.50
On 2026-10-05		 67.50
On 2026-10-05		 0.00 69.55
10D 72.10
On 2026-10-09		 66.54
On 2026-10-05		 -0.85 -1.19 71.65
On 2026-09-28		 66.54
On 2026-10-05		 -7.13 69.18
20D 81.02
On 2026-09-14		 66.54
On 2026-10-05		 -7.10 -9.17 81.02
On 2026-09-14		 66.54
On 2026-10-05		 -17.87 71.66
WTD 72.10
On 2026-10-09		 66.54
On 2026-10-05		 3.24 4.83 67.50
On 2026-10-05		 67.50
On 2026-10-05		 0.00 69.55
MTD 72.10
On 2026-10-09		 66.54
On 2026-10-05		 0.72 1.03 69.66
On 2026-10-01		 66.54
On 2026-10-05		 -4.48 68.95
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

70.30 -1.27 -1.77 28,938,040