NXPI: NXP Semiconductors N.V.

As of Monday, September 15th, 2025

$ 219.27

+0.45 +0.21%

Open: 216.21
High: 223.54
Low: 215.65
Volume: 1,828,486
Previous Close on Friday, September 12th, 2025

$ 218.82

-4.39 -1.97%

Open: 222.66
High: 223.09
Low: 218.60
Volume: 1,843,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 216.21 223.54 215.65 219.27 1,828,486 +0.45 +0.21
2025-09-12 222.66 223.09 218.60 218.82 1,843,175 -4.39 -1.97
2025-09-11 221.53 224.38 218.40 223.21 2,997,968 +3.93 +1.79
2025-09-10 224.12 224.60 219.13 219.28 3,111,984 -4.41 -1.97
2025-09-09 224.32 225.01 221.77 223.69 1,569,075 -1.81 -0.80
2025-09-08 227.40 229.42 224.62 225.50 1,876,087 -1.24 -0.55
2025-09-05 227.21 230.88 224.60 226.74 2,005,692 +1.35 +0.60
2025-09-04 224.77 225.98 218.95 225.39 2,912,437 -2.81 -1.23
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 225.01
On 2025-09-09		 215.65
On 2025-09-15		 -6.23 -2.76 225.01
On 2025-09-09		 215.65
On 2025-09-15		 -4.16 220.85
10D 234.11
On 2025-09-03		 215.65
On 2025-09-15		 -15.58 -6.63 234.11
On 2025-09-03		 215.65
On 2025-09-15		 -7.89 224.28
20D 241.42
On 2025-08-28		 215.65
On 2025-09-15		 -9.51 -4.16 241.42
On 2025-08-28		 215.65
On 2025-09-15		 -10.67 228.88
WTD 223.54
On 2025-09-15		 215.65
On 2025-09-15		 0.45 0.21 -- -- -- 219.27
MTD 234.11
On 2025-09-03		 215.65
On 2025-09-15		 -15.58 -6.63 234.11
On 2025-09-03		 215.65
On 2025-09-15		 -7.89 224.28
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

219.27 +0.45 +0.21 1,828,486