NXPI: NXP Semiconductors N.V.

As of Wednesday, November 5th, 2025

$ 210.44

+6.02 +2.94%

Open: 205.17
High: 213.09
Low: 205.04
Volume: 2,306,663
Previous Close on Tuesday, November 4th, 2025

$ 204.42

-5.97 -2.84%

Open: 208.47
High: 209.96
Low: 203.93
Volume: 2,884,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 205.17 213.09 205.04 210.44 2,306,663 +6.02 +2.94
2025-11-04 208.47 209.96 203.93 204.42 2,884,381 -5.97 -2.84
2025-11-03 211.07 212.78 207.94 210.39 1,915,520 +1.27 +0.61
2025-10-31 206.38 212.22 205.20 209.12 2,487,487 +2.74 +1.33
2025-10-30 204.65 209.70 203.38 206.38 3,401,665 +1.67 +0.82
2025-10-29 212.28 213.02 202.48 204.71 5,077,059 -8.25 -3.87
2025-10-28 218.16 220.43 207.99 212.96 4,388,615 -8.60 -3.88
2025-10-27 221.39 221.89 218.89 221.56 3,880,062 +2.40 +1.10
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 213.09
On 2025-11-05		 203.38
On 2025-10-30		 5.73 2.80 212.78
On 2025-11-03		 203.93
On 2025-11-04		 -4.16 208.15
10D 223.96
On 2025-10-24		 202.48
On 2025-10-29		 -6.72 -3.09 223.96
On 2025-10-24		 202.48
On 2025-10-29		 -9.59 211.99
20D 225.76
On 2025-10-09		 202.48
On 2025-10-29		 -15.20 -6.74 225.76
On 2025-10-09		 202.48
On 2025-10-29		 -10.31 214.39
WTD 213.09
On 2025-11-05		 203.93
On 2025-11-04		 1.32 0.63 212.78
On 2025-11-03		 203.93
On 2025-11-04		 -4.16 208.42
MTD 213.09
On 2025-11-05		 203.93
On 2025-11-04		 1.32 0.63 212.78
On 2025-11-03		 203.93
On 2025-11-04		 -4.16 208.42
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
EXC

Exelon

46.15 -0.23 -0.50 9,719,141
AVB

AvalonBay Communities Inc.

177.74 +1.68 +0.95 1,021,185
FITB

Fifth Third Bancorp

42.51 +0.36 +0.85 5,354,609
NXPI

NXP Semiconductors N.V.

210.44 +6.02 +2.94 2,306,663