NXPI: NXP Semiconductors N.V.

As of Thursday, October 16th, 2025

$ 217.42

+0.19 +0.09%

Open: 219.37
High: 220.17
Low: 213.11
Volume: 1,767,938
Previous Close on Wednesday, October 15th, 2025

$ 217.23

+1.12 +0.52%

Open: 219.76
High: 220.00
Low: 214.02
Volume: 1,919,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 219.37 220.17 213.11 217.42 1,767,081 +0.19 +0.09
2025-10-15 219.76 220.00 214.02 217.23 1,919,923 +1.12 +0.52
2025-10-14 211.68 219.69 210.80 216.11 2,341,323 -0.59 -0.27
2025-10-13 211.61 217.40 210.74 216.70 2,663,651 +11.33 +5.52
2025-10-10 221.07 222.67 205.14 205.37 3,970,083 -16.05 -7.25
2025-10-09 223.31 225.76 218.98 221.42 2,615,060 -4.22 -1.87
2025-10-08 219.89 227.19 219.50 225.64 2,630,161 +6.06 +2.76
2025-10-07 232.55 232.99 219.16 219.58 2,312,679 -11.84 -5.12
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 222.67
On 2025-10-10		 205.14
On 2025-10-10		 -4.00 -1.81 222.67
On 2025-10-10		 210.74
On 2025-10-13		 -5.36 214.57
10D 234.00
On 2025-10-06		 205.14
On 2025-10-10		 -10.29 -4.52 234.00
On 2025-10-06		 205.14
On 2025-10-10		 -12.33 219.98
20D 234.00
On 2025-10-06		 205.14
On 2025-10-10		 -9.09 -4.01 234.00
On 2025-10-06		 205.14
On 2025-10-10		 -12.33 223.11
WTD 220.17
On 2025-10-16		 210.74
On 2025-10-13		 12.05 5.87 217.40
On 2025-10-13		 217.40
On 2025-10-13		 0.00 216.87
MTD 234.00
On 2025-10-06		 205.14
On 2025-10-10		 -10.31 -4.53 234.00
On 2025-10-06		 205.14
On 2025-10-10		 -12.33 221.03
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

217.42 +0.19 +0.09 1,767,938