NFLX: Netflix.com Inc.

As of Friday, September 12th, 2025

$ 1,188.44

-15.06 -1.25%

Open: 1,203.06
High: 1,211.78
Low: 1,182.40
Volume: 3,727,563
Previous Close on Thursday, September 11th, 2025

$ 1,203.50

-44.21 -3.54%

Open: 1,251.00
High: 1,253.45
Low: 1,192.00
Volume: 5,633,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1,203.06 1,211.78 1,182.40 1,188.44 3,727,563 -15.06 -1.25
2025-09-11 1,251.00 1,253.45 1,192.00 1,203.50 5,633,446 -44.21 -3.54
2025-09-10 1,263.98 1,267.00 1,246.36 1,247.71 2,525,926 -15.54 -1.23
2025-09-09 1,246.67 1,265.72 1,246.67 1,263.25 2,215,538 +18.49 +1.49
2025-09-08 1,248.54 1,252.04 1,232.00 1,244.76 1,912,276 +0.94 +0.08
2025-09-05 1,260.00 1,267.10 1,239.02 1,243.82 2,367,114 -13.66 -1.09
2025-09-04 1,223.20 1,257.48 1,223.09 1,257.48 3,007,185 +31.30 +2.55
2025-09-03 1,205.14 1,227.00 1,203.38 1,226.18 2,440,924 +12.07 +0.99
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 1,267.00
On 2025-09-10		 1,182.40
On 2025-09-12		 -55.38 -4.45 1,267.00
On 2025-09-10		 1,182.40
On 2025-09-12		 -6.68 1,229.53
10D 1,267.10
On 2025-09-05		 1,182.40
On 2025-09-12		 -43.01 -3.49 1,267.10
On 2025-09-05		 1,182.40
On 2025-09-12		 -6.68 1,229.75
20D 1,267.10
On 2025-09-05		 1,182.40
On 2025-09-12		 -42.12 -3.42 1,267.10
On 2025-09-05		 1,182.40
On 2025-09-12		 -6.68 1,225.98
WTD 1,267.00
On 2025-09-10		 1,182.40
On 2025-09-12		 -55.38 -4.45 1,267.00
On 2025-09-10		 1,182.40
On 2025-09-12		 -6.68 1,229.53
MTD 1,267.10
On 2025-09-05		 1,182.40
On 2025-09-12		 -19.81 -1.64 1,267.10
On 2025-09-05		 1,182.40
On 2025-09-12		 -6.68 1,232.14
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

1,188.44 -15.06 -1.25 3,727,563