NFLX: Netflix.com Inc.

As of Tuesday, October 28th, 2025

$ 1,102.50

+7.94 +0.73%

Open: 1,094.00
High: 1,116.98
Low: 1,093.01
Volume: 4,010,446
Previous Close on Monday, October 27th, 2025

$ 1,094.56

-0.13 -0.01%

Open: 1,100.67
High: 1,102.28
Low: 1,087.30
Volume: 4,615,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 1,094.00 1,116.98 1,093.01 1,102.50 4,009,360 +7.94 +0.73
2025-10-27 1,100.67 1,102.28 1,087.30 1,094.56 4,615,265 -0.13 -0.01
2025-10-24 1,111.00 1,114.51 1,094.41 1,094.69 5,994,931 -18.90 -1.70
2025-10-23 1,126.90 1,127.83 1,099.73 1,113.59 6,831,981 -2.78 -0.25
2025-10-22 1,142.90 1,157.60 1,112.51 1,116.37 14,532,801 -124.98 -10.07
2025-10-21 1,242.83 1,248.60 1,231.76 1,241.35 5,703,840 +2.79 +0.23
2025-10-20 1,207.88 1,247.76 1,206.90 1,238.56 3,873,250 +39.20 +3.27
2025-10-17 1,183.60 1,203.12 1,178.95 1,199.36 2,940,381 +15.77 +1.33
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 1,157.60
On 2025-10-22		 1,087.30
On 2025-10-27		 -138.85 -11.19 1,157.60
On 2025-10-22		 1,087.30
On 2025-10-27		 -6.07 1,104.34
10D 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -112.85 -9.29 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -12.92 1,158.79
20D 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -96.42 -8.04 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -12.92 1,176.44
WTD 1,116.98
On 2025-10-28		 1,087.30
On 2025-10-27		 7.81 0.71 1,102.28
On 2025-10-27		 1,102.28
On 2025-10-27		 0.00 1,098.53
MTD 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -96.42 -8.04 1,248.60
On 2025-10-21		 1,087.30
On 2025-10-27		 -12.92 1,176.44
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
NKE

NIKE, Inc.

67.43 -1.16 -1.69 11,246,283
FTSM

First Trust Enhanced Short Maturity ETF

60.13 +0.01 +0.02 498,083
FEX

First Trust Large Cap Core AlphaDEX Fund

117.89 -0.75 -0.63 17,053
MRK

Merck & Co., Inc.

87.03 -0.97 -1.10 8,342,762
NFLX

Netflix.com Inc.

1,102.50 +7.94 +0.73 4,010,446