NFLX: Netflix.com Inc.

As of Friday, June 12th, 2026

$ 80.34

-0.93 -1.14%

Open: 81.58
High: 82.00
Low: 79.28
Volume: 35,202,840
Previous Close on Thursday, June 11th, 2026

$ 81.27

-0.73 -0.89%

Open: 81.87
High: 82.10
Low: 80.09
Volume: 33,264,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 81.58 82.00 79.28 80.34 35,202,840 -0.93 -1.14
2026-06-11 81.87 82.10 80.09 81.27 33,264,837 -0.73 -0.89
2026-06-10 81.71 82.75 80.98 82.00 34,135,645 +0.59 +0.72
2026-06-09 82.13 82.34 81.34 81.41 34,018,363 -1.23 -1.49
2026-06-08 81.66 83.08 81.34 82.64 32,259,716 +0.46 +0.56
2026-06-05 82.33 82.75 81.00 82.18 43,361,986 +0.62 +0.76
2026-06-04 83.19 83.70 81.37 81.56 39,183,462 +0.04 +0.05
2026-06-03 82.91 83.31 81.10 81.52 35,869,665 -1.81 -2.17
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 83.08
On 2026-06-08		 79.28
On 2026-06-12		 -1.84 -2.24 83.08
On 2026-06-08		 79.28
On 2026-06-12		 -4.57 81.53
10D 87.23
On 2026-06-01		 79.28
On 2026-06-12		 -5.68 -6.60 87.23
On 2026-06-01		 79.28
On 2026-06-12		 -9.11 82.21
20D 91.48
On 2026-05-19		 79.28
On 2026-06-12		 -6.60 -7.59 91.48
On 2026-05-19		 79.28
On 2026-06-12		 -13.34 85.08
WTD 83.08
On 2026-06-08		 79.28
On 2026-06-12		 -1.84 -2.24 83.08
On 2026-06-08		 79.28
On 2026-06-12		 -4.57 81.53
MTD 87.23
On 2026-06-01		 79.28
On 2026-06-12		 -5.68 -6.60 87.23
On 2026-06-01		 79.28
On 2026-06-12		 -9.11 82.21
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

80.34 -0.93 -1.14 35,202,840