NFLX: Netflix.com Inc.
$ 961.63 |
|
-14.65 -1.50% |
|
| Open: | 976.28 |
| High: | 981.21 |
| Low: | 949.17 |
| Volume: | 5,970,295 |
$ 976.28
+45.00 +4.83%
| Open: | 950.00 |
| High: | 993.45 |
| Low: | 948.00 |
| Volume: | 7,665,639 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 976.28 | 981.21 | 949.17 | 961.63 | 5,968,839 | -14.65 | -1.50 |
| 2025-04-15 | 950.00 | 993.45 | 948.00 | 976.28 | 7,665,639 | +45.00 | +4.83 |
| 2025-04-14 | 932.70 | 948.98 | 919.50 | 931.28 | 3,940,920 | +12.99 | +1.41 |
| 2025-04-11 | 920.00 | 944.86 | 906.68 | 918.29 | 4,064,861 | -2.88 | -0.31 |
| 2025-04-10 | 931.94 | 941.24 | 894.00 | 921.17 | 5,107,544 | -24.30 | -2.57 |
| 2025-04-09 | 855.93 | 951.43 | 854.40 | 945.47 | 7,435,568 | +75.07 | +8.62 |
| 2025-04-08 | 912.44 | 922.42 | 857.70 | 870.40 | 5,572,520 | +2.57 | +0.30 |
| 2025-04-07 | 827.85 | 906.74 | 821.10 | 867.83 | 6,572,779 | +11.97 | +1.40 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 993.45 On 2025-04-15 |
894.00 On 2025-04-10 |
16.16 | 1.71 | 993.45 On 2025-04-15 |
949.17 On 2025-04-16 |
-4.46 | 941.73 |
| 10D | 993.45 On 2025-04-15 |
821.10 On 2025-04-07 |
26.11 | 2.79 | 946.59 On 2025-04-03 |
821.10 On 2025-04-07 |
-13.26 | 916.53 |
| 20D | 998.70 On 2025-03-25 |
821.10 On 2025-04-07 |
2.14 | 0.22 | 998.70 On 2025-03-25 |
821.10 On 2025-04-07 |
-17.78 | 936.17 |
| WTD | 993.45 On 2025-04-15 |
919.50 On 2025-04-14 |
43.34 | 4.72 | 993.45 On 2025-04-15 |
949.17 On 2025-04-16 |
-4.46 | 956.40 |
| MTD | 993.45 On 2025-04-15 |
821.10 On 2025-04-07 |
29.10 | 3.12 | 949.55 On 2025-04-02 |
821.10 On 2025-04-07 |
-13.53 | 919.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |