NFLX: Netflix.com Inc.

As of Friday, September 11th, 2026

$ 77.40

+1.39 +1.83%

Open: 76.64
High: 77.57
Low: 76.15
Volume: 22,048,321
Previous Close on Thursday, September 10th, 2026

$ 76.01

-0.02 -0.03%

Open: 75.33
High: 76.30
Low: 75.03
Volume: 19,946,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 76.64 77.57 76.15 77.40 22,048,321 +1.39 +1.83
2026-09-10 75.33 76.30 75.03 76.01 19,946,403 -0.02 -0.03
2026-09-09 76.34 76.72 75.87 76.03 22,717,677 -0.74 -0.96
2026-09-08 77.55 77.73 75.92 76.77 33,820,882 -1.48 -1.89
2026-09-04 82.17 82.69 78.23 78.25 39,295,646 -4.42 -5.35
2026-09-03 83.18 83.60 81.63 82.67 23,604,566 -0.06 -0.07
2026-09-02 80.55 83.12 80.30 82.73 21,570,917 +1.92 +2.38
2026-09-01 80.17 82.13 79.60 80.81 20,808,922 -0.24 -0.30
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 82.69
On 2026-09-04		 75.03
On 2026-09-10		 -5.27 -6.37 82.69
On 2026-09-04		 75.03
On 2026-09-10		 -9.26 76.89
10D 83.60
On 2026-09-03		 75.03
On 2026-09-10		 -2.44 -3.06 83.60
On 2026-09-03		 75.03
On 2026-09-10		 -10.25 79.34
20D 83.60
On 2026-09-03		 75.03
On 2026-09-10		 -0.84 -1.07 83.60
On 2026-09-03		 75.03
On 2026-09-10		 -10.25 79.44
WTD 77.73
On 2026-09-08		 75.03
On 2026-09-10		 -0.85 -1.09 77.73
On 2026-09-08		 75.03
On 2026-09-10		 -3.47 76.55
MTD 83.60
On 2026-09-03		 75.03
On 2026-09-10		 -3.65 -4.50 83.60
On 2026-09-03		 75.03
On 2026-09-10		 -10.25 78.83
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

77.40 +1.39 +1.83 22,048,321