NFLX: Netflix.com Inc.

As of Friday, December 12th, 2025

$ 95.19

+1.10 +1.17%

Open: 95.50
High: 96.92
Low: 94.65
Volume: 45,956,070
Previous Close on Thursday, December 11th, 2025

$ 94.09

+1.38 +1.49%

Open: 93.90
High: 94.82
Low: 92.76
Volume: 43,143,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 95.50 96.92 94.65 95.19 45,956,070 +1.10 +1.17
2025-12-11 93.90 94.82 92.76 94.09 43,143,889 +1.38 +1.49
2025-12-10 96.74 96.97 92.35 92.71 73,277,903 -4.00 -4.14
2025-12-09 97.03 97.24 95.45 96.71 51,541,338 -0.08 -0.08
2025-12-08 99.87 99.89 95.30 96.79 99,935,389 -3.45 -3.44
2025-12-05 98.78 104.79 97.74 100.24 132,571,011 -2.98 -2.89
2025-12-04 103.57 103.80 101.77 103.22 51,568,299 -0.74 -0.71
2025-12-03 106.59 106.87 102.03 103.96 52,928,020 -5.39 -4.93
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 99.89
On 2025-12-08		 92.35
On 2025-12-10		 -5.05 -5.04 99.89
On 2025-12-08		 92.35
On 2025-12-10		 -7.55 95.10
10D 109.73
On 2025-12-02		 92.35
On 2025-12-10		 -12.39 -11.52 109.73
On 2025-12-02		 92.35
On 2025-12-10		 -15.84 100.14
20D 1,142.73
On 2025-11-14		 92.35
On 2025-12-10		 -1,059.04 -91.75 1,142.73
On 2025-11-14		 92.35
On 2025-12-10		 -91.92 154.15
WTD 99.89
On 2025-12-08		 92.35
On 2025-12-10		 -5.05 -5.04 99.89
On 2025-12-08		 92.35
On 2025-12-10		 -7.55 95.10
MTD 109.73
On 2025-12-02		 92.35
On 2025-12-10		 -12.39 -11.52 109.73
On 2025-12-02		 92.35
On 2025-12-10		 -15.84 100.14
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NKE

NIKE, Inc.

67.47 -0.27 -0.40 14,443,968
FTSM

First Trust Enhanced Short Maturity ETF

59.99 +0.01 +0.02 2,142,269
FEX

First Trust Large Cap Core AlphaDEX Fund

119.07 -1.85 -1.53 9,634
MRK

Merck & Co., Inc.

100.30 +1.29 +1.30 11,765,799
NFLX

Netflix.com Inc.

95.19 +1.10 +1.17 45,956,070