NXPI: NXP Semiconductors N.V.

As of Thursday, June 25th, 2026

$ 298.64

+4.28 +1.45%

Open: 302.89
High: 307.38
Low: 291.69
Volume: 3,459,680
Previous Close on Wednesday, June 24th, 2026

$ 294.36

-5.58 -1.86%

Open: 299.06
High: 299.90
Low: 288.64
Volume: 3,567,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 302.89 307.38 291.69 298.64 3,459,680 +4.28 +1.45
2026-06-24 299.06 299.90 288.64 294.36 3,567,762 -5.58 -1.86
2026-06-23 307.56 310.36 296.04 299.94 6,164,806 -23.30 -7.21
2026-06-22 320.36 327.50 316.00 323.24 4,048,475 +9.97 +3.18
2026-06-18 309.44 319.70 306.06 313.27 7,967,814 +15.07 +5.05
2026-06-17 309.03 310.80 297.76 298.20 2,745,537 -4.69 -1.55
2026-06-16 311.90 319.29 302.75 302.89 4,180,118 -12.99 -4.11
2026-06-15 315.57 320.97 313.51 315.88 3,490,518 +11.02 +3.61
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 327.50
On 2026-06-22		 288.64
On 2026-06-24		 0.44 0.15 327.50
On 2026-06-22		 288.64
On 2026-06-24		 -11.87 305.89
10D 327.50
On 2026-06-22		 288.39
On 2026-06-11		 13.08 4.58 327.50
On 2026-06-22		 288.64
On 2026-06-24		 -11.87 305.38
20D 338.29
On 2026-05-28		 279.36
On 2026-06-09		 -30.60 -9.29 338.29
On 2026-05-28		 279.36
On 2026-06-09		 -17.42 308.23
WTD 327.50
On 2026-06-22		 288.64
On 2026-06-24		 -14.63 -4.67 327.50
On 2026-06-22		 288.64
On 2026-06-24		 -11.87 304.05
MTD 328.21
On 2026-06-04		 279.36
On 2026-06-09		 -22.71 -7.07 328.21
On 2026-06-04		 279.36
On 2026-06-09		 -14.88 306.28
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

114.18 +1.19 +1.05 4,831,766
TRGP

Targa Resources Corp.

273.45 +7.13 +2.68 1,227,833
NXPI

NXP Semiconductors N.V.

298.64 +4.28 +1.45 3,459,680