NXPI: NXP Semiconductors N.V.

As of Thursday, October 22nd, 2026

$ 237.79

-4.58 -1.89%

Open: 237.38
High: 242.34
Low: 235.18
Volume: 6,952,704
Previous Close on Wednesday, October 21st, 2026

$ 242.37

+4.60 +1.93%

Open: 237.17
High: 243.00
Low: 236.05
Volume: 3,129,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 237.38 242.34 235.18 237.79 6,952,704 -4.58 -1.89
2026-10-21 237.17 243.00 236.05 242.37 3,129,847 +4.60 +1.93
2026-10-20 227.69 240.06 226.70 237.77 2,934,997 +7.58 +3.29
2026-10-19 234.78 235.34 228.86 230.19 3,081,955 +0.86 +0.38
2026-10-16 228.37 235.57 226.30 229.33 4,579,114 -1.76 -0.76
2026-10-15 219.80 231.89 218.70 231.09 5,193,179 +10.26 +4.65
2026-10-14 222.83 224.72 218.64 220.83 4,383,496 -5.49 -2.43
2026-10-13 222.64 228.78 221.89 226.32 3,042,787 +1.11 +0.49
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 243.00
On 2026-10-21		 226.30
On 2026-10-16		 6.70 2.90 243.00
On 2026-10-21		 235.18
On 2026-10-22		 -3.22 235.49
10D 243.00
On 2026-10-21		 218.64
On 2026-10-14		 6.72 2.91 233.67
On 2026-10-09		 218.64
On 2026-10-14		 -6.43 230.84
20D 248.86
On 2026-10-02		 218.64
On 2026-10-14		 7.63 3.32 248.86
On 2026-10-02		 218.64
On 2026-10-14		 -12.14 234.62
WTD 243.00
On 2026-10-21		 226.70
On 2026-10-20		 8.46 3.69 243.00
On 2026-10-21		 235.18
On 2026-10-22		 -3.22 237.03
MTD 248.86
On 2026-10-02		 218.64
On 2026-10-14		 0.26 0.11 248.86
On 2026-10-02		 218.64
On 2026-10-14		 -12.14 233.99
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

237.79 -4.58 -1.89 6,952,704