NFLX: Netflix.com Inc.

As of Wednesday, July 1st, 2026

$ 74.19

+2.79 +3.91%

Open: 72.59
High: 74.36
Low: 72.33
Volume: 43,705,920
Previous Close on Tuesday, June 30th, 2026

$ 71.40

-2.35 -3.19%

Open: 73.59
High: 73.75
Low: 71.00
Volume: 48,595,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 72.59 74.36 72.33 74.19 43,705,810 +2.79 +3.91
2026-06-30 73.59 73.75 71.00 71.40 48,595,434 -2.35 -3.19
2026-06-29 74.62 76.07 73.73 73.75 42,039,595 -0.06 -0.08
2026-06-26 71.69 75.20 71.53 73.81 74,745,527 +2.91 +4.10
2026-06-25 71.33 72.94 70.86 70.90 44,557,369 -0.95 -1.32
2026-06-24 72.69 73.45 71.63 71.85 47,078,122 -0.98 -1.34
2026-06-23 73.26 73.96 72.63 72.82 50,491,784 -0.06 -0.08
2026-06-22 76.14 77.09 71.81 72.88 80,977,753 -4.50 -5.82
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 76.07
On 2026-06-29		 70.86
On 2026-06-25		 2.35 3.26 76.07
On 2026-06-29		 71.00
On 2026-06-30		 -6.66 72.81
10D 78.45
On 2026-06-17		 70.86
On 2026-06-25		 -4.53 -5.75 78.45
On 2026-06-17		 70.86
On 2026-06-25		 -9.67 73.59
20D 83.70
On 2026-06-04		 70.86
On 2026-06-25		 -9.14 -10.97 83.70
On 2026-06-04		 70.86
On 2026-06-25		 -15.34 77.46
WTD 76.07
On 2026-06-29		 71.00
On 2026-06-30		 0.38 0.51 76.07
On 2026-06-29		 71.00
On 2026-06-30		 -6.66 73.11
MTD 74.36
On 2026-07-01		 72.33
On 2026-07-01		 2.79 3.91 -- -- -- 74.19
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
HCC

Warrior Met Coal Inc.

78.26 -2.90 -3.57 710,274
NFLX

Netflix.com Inc.

74.19 +2.79 +3.91 43,705,920