NFLX: Netflix.com Inc.

As of Friday, June 13th, 2025

$ 1,212.15

-2.88 -0.24%

Open: 1,206.59
High: 1,220.62
Low: 1,201.89
Volume: 2,185,465
Previous Close on Thursday, June 12th, 2025

$ 1,215.03

-4.85 -0.40%

Open: 1,222.59
High: 1,230.00
Low: 1,211.97
Volume: 2,072,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 1,206.59 1,220.62 1,201.89 1,212.15 2,185,465 -2.88 -0.24
2025-06-12 1,222.59 1,230.00 1,211.97 1,215.03 2,072,448 -4.85 -0.40
2025-06-11 1,202.60 1,228.29 1,196.01 1,219.88 2,335,184 +16.26 +1.35
2025-06-10 1,227.52 1,227.52 1,180.61 1,203.62 4,444,856 -20.84 -1.70
2025-06-09 1,238.88 1,238.88 1,221.57 1,224.46 2,394,282 -17.02 -1.37
2025-06-06 1,259.41 1,260.00 1,235.55 1,241.48 2,555,444 -9.05 -0.72
2025-06-05 1,240.60 1,262.81 1,237.29 1,250.52 2,812,058 +10.86 +0.88
2025-06-04 1,220.74 1,242.56 1,219.88 1,239.66 2,350,018 +21.72 +1.78
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 1,238.88
On 2025-06-09		 1,180.61
On 2025-06-10		 -29.33 -2.36 1,238.88
On 2025-06-09		 1,180.61
On 2025-06-10		 -4.70 1,215.03
10D 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 4.92 0.41 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -6.51 1,224.37
20D 1,262.81
On 2025-06-05		 1,171.71
On 2025-05-19		 34.17 2.90 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -6.51 1,209.96
WTD 1,238.88
On 2025-06-09		 1,180.61
On 2025-06-10		 -29.33 -2.36 1,238.88
On 2025-06-09		 1,180.61
On 2025-06-10		 -4.70 1,215.03
MTD 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 4.92 0.41 1,262.81
On 2025-06-05		 1,180.61
On 2025-06-10		 -6.51 1,224.37
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
XSLV

Invesco S&P SmallCap Low Volatility ETF

45.24 -0.64 -1.39 25,591
GDDY

GoDaddy Inc.

175.74 -2.03 -1.14 1,271,912
NFLX

Netflix.com Inc.

1,212.15 -2.88 -0.24 2,185,465