NFLX: Netflix.com Inc.

As of Friday, July 17th, 2026

$ 68.95

-5.40 -7.26%

Open: 65.48
High: 69.49
Low: 65.08
Volume: 141,181,669
Previous Close on Thursday, July 16th, 2026

$ 74.35

+0.67 +0.91%

Open: 73.95
High: 74.68
Low: 72.94
Volume: 62,552,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 65.48 69.49 65.08 68.95 141,181,669 -5.40 -7.26
2026-07-16 73.95 74.68 72.94 74.35 62,552,214 +0.67 +0.91
2026-07-15 73.79 75.06 73.13 73.68 32,386,533 +0.15 +0.20
2026-07-14 72.64 74.01 72.28 73.53 32,742,285 -0.30 -0.41
2026-07-13 73.90 75.45 73.71 73.83 34,572,445 +0.46 +0.63
2026-07-10 75.44 75.70 72.51 73.37 46,550,568 -2.10 -2.78
2026-07-09 74.30 75.55 74.02 75.47 35,108,869 -0.12 -0.16
2026-07-08 76.27 76.64 74.89 75.59 34,266,051 -0.59 -0.77
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 75.45
On 2026-07-13		 65.08
On 2026-07-17		 -4.42 -6.02 75.45
On 2026-07-13		 65.08
On 2026-07-17		 -13.74 72.87
10D 78.19
On 2026-07-07		 65.08
On 2026-07-17		 -8.70 -11.20 78.19
On 2026-07-07		 65.08
On 2026-07-17		 -16.77 74.10
20D 78.44
On 2026-07-02		 65.08
On 2026-07-17		 -8.01 -10.41 78.44
On 2026-07-02		 65.08
On 2026-07-17		 -17.03 73.88
WTD 75.45
On 2026-07-13		 65.08
On 2026-07-17		 -4.42 -6.02 75.45
On 2026-07-13		 65.08
On 2026-07-17		 -13.74 72.87
MTD 78.44
On 2026-07-02		 65.08
On 2026-07-17		 -2.45 -3.43 78.44
On 2026-07-02		 65.08
On 2026-07-17		 -17.03 74.40
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

68.95 -5.40 -7.26 141,181,669