NXPI: NXP Semiconductors N.V.

As of Friday, August 1st, 2025

$ 209.92

-3.85 -1.80%

Open: 211.22
High: 212.00
Low: 206.27
Volume: 2,554,318
Previous Close on Thursday, July 31st, 2025

$ 213.77

-7.17 -3.25%

Open: 219.48
High: 219.48
Low: 212.19
Volume: 2,725,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 211.22 212.00 206.27 209.92 2,554,318 -3.85 -1.80
2025-07-31 219.48 219.48 212.19 213.77 2,725,463 -7.17 -3.25
2025-07-30 228.06 228.06 219.80 220.94 2,085,081 -5.80 -2.56
2025-07-29 229.32 233.11 226.43 226.74 1,915,168 -1.75 -0.77
2025-07-28 225.85 228.67 224.75 228.49 2,923,926 +5.20 +2.33
2025-07-25 222.89 223.80 221.00 223.29 2,160,582 -1.14 -0.51
2025-07-24 222.42 224.72 217.90 224.43 2,409,463 -0.28 -0.12
2025-07-23 225.69 226.67 218.47 224.71 3,651,009 -3.29 -1.44
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 233.11
On 2025-07-29		 206.27
On 2025-08-01		 -13.37 -5.99 233.11
On 2025-07-29		 206.27
On 2025-08-01		 -11.51 219.97
10D 233.11
On 2025-07-29		 206.27
On 2025-08-01		 -15.98 -7.07 233.11
On 2025-07-29		 206.27
On 2025-08-01		 -11.51 222.86
20D 236.46
On 2025-07-10		 206.27
On 2025-08-01		 -22.18 -9.56 236.46
On 2025-07-10		 206.27
On 2025-08-01		 -12.77 224.80
WTD 233.11
On 2025-07-29		 206.27
On 2025-08-01		 -13.37 -5.99 233.11
On 2025-07-29		 206.27
On 2025-08-01		 -11.51 219.97
MTD 212.00
On 2025-08-01		 206.27
On 2025-08-01		 -3.85 -1.80 -- -- -- 209.92
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
EXC

Exelon

44.67 -0.27 -0.60 9,211,030
NXPI

NXP Semiconductors N.V.

209.92 -3.85 -1.80 2,554,318