NXPI: NXP Semiconductors N.V.

As of Friday, December 26th, 2025

$ 222.87

-2.39 -1.06%

Open: 225.64
High: 225.64
Low: 222.75
Volume: 1,435,152
Previous Close on Wednesday, December 24th, 2025

$ 225.26

-0.72 -0.32%

Open: 226.47
High: 228.43
Low: 224.58
Volume: 1,000,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 225.64 225.64 222.75 222.87 1,435,152 -2.39 -1.06
2025-12-24 226.47 228.43 224.58 225.26 1,000,783 -0.72 -0.32
2025-12-23 226.67 227.90 224.50 225.98 1,852,757 -2.96 -1.29
2025-12-22 229.74 231.95 227.53 228.94 1,747,894 +2.67 +1.18
2025-12-19 224.28 229.12 224.01 226.27 10,497,812 +4.19 +1.89
2025-12-18 227.27 228.60 222.03 222.08 2,664,628 -1.15 -0.52
2025-12-17 230.32 231.83 223.03 223.23 2,680,223 -6.52 -2.84
2025-12-16 232.17 233.00 227.96 229.75 2,455,592 -2.08 -0.90
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 231.95
On 2025-12-22		 222.75
On 2025-12-26		 0.79 0.36 231.95
On 2025-12-22		 222.75
On 2025-12-26		 -3.97 225.86
10D 234.93
On 2025-12-12		 222.03
On 2025-12-18		 -8.96 -3.86 234.93
On 2025-12-12		 222.03
On 2025-12-18		 -5.49 226.44
20D 234.93
On 2025-12-12		 191.29
On 2025-12-01		 29.11 15.02 234.93
On 2025-12-12		 222.03
On 2025-12-18		 -5.49 223.77
WTD 231.95
On 2025-12-22		 222.75
On 2025-12-26		 -3.40 -1.50 231.95
On 2025-12-22		 222.75
On 2025-12-26		 -3.97 225.76
MTD 234.93
On 2025-12-12		 191.29
On 2025-12-01		 27.93 14.33 234.93
On 2025-12-12		 222.03
On 2025-12-18		 -5.49 225.29
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,673
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,201
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,463
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,802
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

222.87 -2.39 -1.06 1,435,152