Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 16.94 | 16.94 | 15.55 | 15.55 | 11,158 |
| September 16, 2026 | 17.35 | 17.69 | 15.53 | 16.35 | 35,207 |
| September 15, 2026 | 19.32 | 19.32 | 17.23 | 17.35 | 18,514 |
| September 14, 2026 | 16.84 | 18.68 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Share count is a period average, so market cap is approximate.
Address:5995 SEPULVEDA BOULEVARD SUITE 300, CULVER CITY, CA, 90230, US
| 202,320 |
| NFLXNetflix, Inc. | 75.52 | −1.17 % | 2.2bn |
| VZVerizon Communications Inc. | 48.33 | −2.87 % | 891m |
| TAT&T Inc. | 25.39 | −1.82 % | 865m |
| SPOTSpotify Technology S.A. | 528.84 | −3.40 % | 834m |
| 15.71 |
| 18.42 |
| 22,598 |
| September 11, 2026 | 14.33 | 18.73 | 14.33 | 17.02 | 41,181 |
| September 10, 2026 | 13.44 | 15.37 | 13.44 | 14.40 | 164,388 |
| September 09, 2026 | 13.16 | 14.74 | 12.83 | 13.48 | 61,091 |
| September 08, 2026 | 14.46 | 15.98 | 13.37 | 13.48 | 35,341 |
| September 04, 2026 | 13.34 | 18.93 | 13.31 | 14.99 | 126,709 |
| September 03, 2026 | 14.90 | 16.83 | 13.02 | 13.75 | 36,384 |
| September 02, 2026 | 17.60 | 18.10 | 14.24 | 14.87 | 49,459 |
| September 01, 2026 | 13.69 | 19.58 | 13.05 | 17.70 | 124,044 |
| August 31, 2026 | 17.50 | 17.52 | 15.10 | 15.10 | 42,636 |
| August 28, 2026 | 15.13 | 24.00 | 14.60 | 18.31 | 653,172 |
| August 27, 2026 | 15.00 | 16.23 | 13.05 | 15.40 | 199,731 |
| August 26, 2026 | 12.63 | 17.77 | 12.00 | 15.38 | 9m |
| August 25, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 1,148 |
| August 24, 2026 | 9.10 | 9.10 | 8.71 | 8.71 | 3,694 |
| August 21, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 367 |
| August 20, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 0 |