NXPI: NXP Semiconductors N.V.

As of Friday, August 22nd, 2025

$ 234.83

+10.90 +4.87%

Open: 225.66
High: 238.32
Low: 224.09
Volume: 2,933,763
Previous Close on Thursday, August 21st, 2025

$ 223.93

-4.84 -2.12%

Open: 226.88
High: 227.81
Low: 223.21
Volume: 2,002,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 225.66 238.32 224.09 234.83 2,933,763 +10.90 +4.87
2025-08-21 226.88 227.81 223.21 223.93 2,002,244 -4.84 -2.12
2025-08-20 231.49 233.49 223.00 228.77 3,986,186 -0.50 -0.22
2025-08-19 232.60 233.99 228.52 229.27 2,216,877 -2.74 -1.18
2025-08-18 228.99 233.95 227.73 232.01 2,465,182 +3.23 +1.41
2025-08-15 233.52 233.52 226.22 228.78 3,053,829 -2.76 -1.19
2025-08-14 226.29 232.52 224.08 231.54 2,807,859 +1.02 +0.44
2025-08-13 220.77 231.01 220.07 230.52 3,580,781 +10.47 +4.76
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 238.32
On 2025-08-22		 223.00
On 2025-08-20		 6.05 2.64 233.99
On 2025-08-19		 223.00
On 2025-08-20		 -4.70 229.76
10D 238.32
On 2025-08-22		 204.73
On 2025-08-11		 27.67 13.36 233.99
On 2025-08-19		 223.00
On 2025-08-20		 -4.70 226.49
20D 238.32
On 2025-08-22		 203.24
On 2025-08-06		 11.54 5.17 233.11
On 2025-07-29		 203.24
On 2025-08-06		 -12.81 220.21
WTD 238.32
On 2025-08-22		 223.00
On 2025-08-20		 6.05 2.64 233.99
On 2025-08-19		 223.00
On 2025-08-20		 -4.70 229.76
MTD 238.32
On 2025-08-22		 203.24
On 2025-08-06		 21.06 9.85 215.09
On 2025-08-05		 203.24
On 2025-08-06		 -5.51 219.64
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

72.04 +2.95 +4.27 754,700
BCPC

Balchem Corp.

165.12 +3.19 +1.97 150,600
GPI

Group 1 Automotive Inc.

470.11 +24.78 +5.56 141,268
CRVL

CorVel Corp.

92.64 +2.58 +2.86 202,090
NXPI

NXP Semiconductors N.V.

234.83 +10.90 +4.87 2,933,763