NFLX: Netflix.com Inc.

As of Thursday, July 30th, 2026

$ 73.17

-0.46 -0.62%

Open: 71.48
High: 73.32
Low: 70.55
Volume: 54,104,144
Previous Close on Wednesday, July 29th, 2026

$ 73.63

+1.24 +1.71%

Open: 72.19
High: 73.74
Low: 71.75
Volume: 42,904,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 71.48 73.32 70.55 73.17 54,103,421 -0.46 -0.62
2026-07-29 72.19 73.74 71.75 73.63 42,904,417 +1.24 +1.71
2026-07-28 72.07 73.76 71.23 72.39 46,864,613 +1.99 +2.83
2026-07-27 70.59 71.65 69.86 70.40 31,696,452 +0.31 +0.44
2026-07-24 69.29 70.68 67.97 70.09 37,593,514 +1.20 +1.74
2026-07-23 68.57 69.36 67.67 68.89 44,606,045 +0.36 +0.53
2026-07-22 69.37 70.57 68.35 68.53 44,629,946 -0.14 -0.20
2026-07-21 67.42 68.75 66.73 68.67 54,702,898 +1.07 +1.58
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 73.76
On 2026-07-28		 67.97
On 2026-07-24		 4.28 6.21 73.76
On 2026-07-28		 70.55
On 2026-07-30		 -4.35 71.94
10D 73.76
On 2026-07-28		 65.08
On 2026-07-17		 -1.18 -1.59 73.76
On 2026-07-28		 70.55
On 2026-07-30		 -4.35 70.23
20D 78.44
On 2026-07-02		 65.08
On 2026-07-17		 -1.02 -1.37 78.44
On 2026-07-02		 65.08
On 2026-07-17		 -17.03 72.60
WTD 73.76
On 2026-07-28		 69.86
On 2026-07-27		 3.08 4.39 73.76
On 2026-07-28		 70.55
On 2026-07-30		 -4.35 72.40
MTD 78.44
On 2026-07-02		 65.08
On 2026-07-17		 1.77 2.48 78.44
On 2026-07-02		 65.08
On 2026-07-17		 -17.03 72.68
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ACMR

ACM Research Inc.

78.65 +13.35 +20.44 1,589,667
VGK

Vanguard FTSE Europe ETF

90.99 +2.13 +2.40 3,662,564
NFLX

Netflix.com Inc.

73.17 -0.46 -0.62 54,104,144