NXPI: NXP Semiconductors N.V.

As of Friday, August 21st, 2026

$ 225.56

+2.59 +1.16%

Open: 225.26
High: 226.08
Low: 222.91
Volume: 2,163,311
Previous Close on Thursday, August 20th, 2026

$ 222.97

-3.05 -1.35%

Open: 226.62
High: 227.75
Low: 222.60
Volume: 2,073,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 225.26 226.08 222.91 225.56 2,163,311 +2.59 +1.16
2026-08-20 226.62 227.75 222.60 222.97 2,073,665 -3.05 -1.35
2026-08-19 230.75 231.66 225.02 226.02 3,319,766 -2.54 -1.11
2026-08-18 229.56 230.38 223.51 228.56 4,848,301 -4.16 -1.79
2026-08-17 235.36 238.18 232.24 232.72 3,291,801 -1.99 -0.85
2026-08-14 231.61 234.75 231.10 234.71 2,824,557 +2.80 +1.21
2026-08-13 233.46 236.58 231.19 231.91 3,360,927 -1.50 -0.64
2026-08-12 242.07 242.49 233.17 233.41 3,169,261 -2.97 -1.26
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 238.18
On 2026-08-17		 222.60
On 2026-08-20		 -9.15 -3.90 238.18
On 2026-08-17		 222.60
On 2026-08-20		 -6.54 227.17
10D 242.49
On 2026-08-12		 222.60
On 2026-08-20		 -14.15 -5.90 242.49
On 2026-08-12		 222.60
On 2026-08-20		 -8.20 230.58
20D 276.88
On 2026-07-27		 218.24
On 2026-08-03		 -43.68 -16.22 276.88
On 2026-07-27		 218.24
On 2026-08-03		 -21.18 235.62
WTD 238.18
On 2026-08-17		 222.60
On 2026-08-20		 -9.15 -3.90 238.18
On 2026-08-17		 222.60
On 2026-08-20		 -6.54 227.17
MTD 242.49
On 2026-08-12		 218.24
On 2026-08-03		 -3.60 -1.57 242.49
On 2026-08-12		 222.60
On 2026-08-20		 -8.20 231.35
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
SPCX

Space Exploration Technologies Corp.

136.97 +2.97 +2.22 77,911,495
UDR

UDR Inc.

37.77 +0.08 +0.21 3,154,766
HIG

Hartford Financial Services Group Inc

136.10 -1.02 -0.74 2,330,428
PAYC

Paycom Software Inc.

229.07 +2.35 +1.04 640,502
NXPI

NXP Semiconductors N.V.

225.56 +2.59 +1.16 2,163,311