NXPI: NXP Semiconductors N.V.

As of Thursday, May 14th, 2026

$ 294.17

-4.24 -1.42%

Open: 298.02
High: 300.00
Low: 291.27
Volume: 2,169,779
Previous Close on Wednesday, May 13th, 2026

$ 298.41

+4.18 +1.42%

Open: 300.02
High: 302.41
Low: 293.24
Volume: 3,245,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 298.02 300.00 291.27 294.17 2,169,779 -4.24 -1.42
2026-05-13 300.02 302.41 293.24 298.41 3,245,587 +4.18 +1.42
2026-05-12 300.68 302.00 291.01 294.23 4,788,670 -11.76 -3.84
2026-05-11 295.92 306.62 291.16 305.99 4,699,013 +11.24 +3.81
2026-05-08 295.40 297.00 290.24 294.75 6,904,503 +4.41 +1.52
2026-05-07 300.99 302.99 288.48 290.35 4,500,670 -13.21 -4.35
2026-05-06 291.56 303.91 291.21 303.55 4,483,719 +11.20 +3.83
2026-05-05 292.00 296.39 289.76 292.35 4,321,995 +1.59 +0.55
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 306.62
On 2026-05-11		 290.24
On 2026-05-08		 3.83 1.32 306.62
On 2026-05-11		 291.01
On 2026-05-12		 -5.09 297.51
10D 306.62
On 2026-05-11		 285.51
On 2026-05-01		 0.58 0.20 306.62
On 2026-05-11		 291.01
On 2026-05-12		 -5.09 295.98
20D 306.62
On 2026-05-11		 210.27
On 2026-04-17		 80.44 37.64 245.20
On 2026-04-24		 228.41
On 2026-04-28		 -6.85 269.13
WTD 306.62
On 2026-05-11		 291.01
On 2026-05-12		 -0.58 -0.20 306.62
On 2026-05-11		 291.01
On 2026-05-12		 -5.09 298.20
MTD 306.62
On 2026-05-11		 285.51
On 2026-05-01		 0.58 0.20 306.62
On 2026-05-11		 291.01
On 2026-05-12		 -5.09 295.98
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

294.17 -4.24 -1.42 2,169,779