NXPI: NXP Semiconductors N.V.

As of Thursday, May 8th, 2025

$ 188.57

+1.70 +0.91%

Open: 189.64
High: 193.04
Low: 186.90
Volume: 2,411,365
Previous Close on Wednesday, May 7th, 2025

$ 186.87

+4.46 +2.45%

Open: 183.64
High: 187.82
Low: 182.42
Volume: 2,069,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 189.64 193.04 186.90 188.57 2,411,344 +1.70 +0.91
2025-05-07 183.64 187.82 182.42 186.87 2,069,375 +4.46 +2.45
2025-05-06 182.25 184.64 180.63 182.41 1,576,148 -2.54 -1.37
2025-05-05 186.02 186.86 184.15 184.95 2,323,610 -3.19 -1.70
2025-05-02 184.48 191.61 184.28 188.14 3,433,963 +6.30 +3.46
2025-05-01 186.11 186.82 181.51 181.84 3,332,484 -2.47 -1.34
2025-04-30 179.29 184.94 176.26 184.31 3,208,305 +1.69 +0.93
2025-04-29 181.52 185.54 177.19 182.62 6,948,158 -13.62 -6.94
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 193.04
On 2025-05-08		 180.63
On 2025-05-06		 6.73 3.70 191.61
On 2025-05-02		 180.63
On 2025-05-06		 -5.73 186.19
10D 198.15
On 2025-04-28		 176.26
On 2025-04-30		 -5.00 -2.58 198.15
On 2025-04-28		 176.26
On 2025-04-30		 -11.05 186.95
20D 198.15
On 2025-04-28		 158.66
On 2025-04-11		 2.70 1.45 198.15
On 2025-04-28		 176.26
On 2025-04-30		 -11.05 180.30
WTD 193.04
On 2025-05-08		 180.63
On 2025-05-06		 0.43 0.23 186.86
On 2025-05-05		 180.63
On 2025-05-06		 -3.33 185.70
MTD 193.04
On 2025-05-08		 180.63
On 2025-05-06		 4.26 2.31 191.61
On 2025-05-02		 180.63
On 2025-05-06		 -5.73 185.46
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

188.57 +1.70 +0.91 2,411,365