NFLX: Netflix.com Inc.

As of Wednesday, November 19th, 2025

$ 110.00

-4.09 -3.58%

Open: 113.00
High: 113.34
Low: 108.61
Volume: 30,881,952
Previous Close on Tuesday, November 18th, 2025

$ 114.09

+3.80 +3.45%

Open: 110.29
High: 115.25
Low: 109.20
Volume: 42,886,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 113.00 113.34 108.61 110.00 30,876,692 -4.09 -3.58
2025-11-18 110.29 115.25 109.20 114.09 42,886,570 +3.80 +3.45
2025-11-17 110.75 111.85 109.55 110.29 26,036,763 -1,001.88 -90.08
2025-11-14 1,142.73 1,142.73 1,107.21 1,112.17 4,725,931 -42.06 -3.64
2025-11-13 1,158.50 1,167.33 1,145.69 1,154.23 4,006,275 -3.27 -0.28
2025-11-12 1,138.17 1,164.34 1,128.26 1,157.50 3,906,491 +21.06 +1.85
2025-11-11 1,117.60 1,139.22 1,112.80 1,136.44 2,780,544 +16.37 +1.46
2025-11-10 1,106.72 1,128.20 1,104.05 1,120.07 3,681,152 +16.41 +1.49
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 1,167.33
On 2025-11-13		 108.61
On 2025-11-19		 -1,047.50 -90.50 1,167.33
On 2025-11-13		 108.61
On 2025-11-19		 -90.70 520.16
10D 1,167.33
On 2025-11-13		 108.61
On 2025-11-19		 -988.46 -89.99 1,167.33
On 2025-11-13		 108.61
On 2025-11-19		 -90.70 821.55
20D 1,167.33
On 2025-11-13		 108.61
On 2025-11-19		 -1,006.37 -90.15 1,167.33
On 2025-11-13		 108.61
On 2025-11-19		 -90.70 961.03
WTD 115.25
On 2025-11-18		 108.61
On 2025-11-19		 -1,002.17 -90.11 115.25
On 2025-11-18		 108.61
On 2025-11-19		 -5.76 111.46
MTD 1,167.33
On 2025-11-13		 108.61
On 2025-11-19		 -1,008.86 -90.17 1,167.33
On 2025-11-13		 108.61
On 2025-11-19		 -90.70 885.15
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

110.00 -4.09 -3.58 30,881,952