NXPI: NXP Semiconductors N.V.

As of Tuesday, September 16th, 2025

$ 220.99

+1.72 +0.78%

Open: 220.31
High: 223.33
Low: 217.93
Volume: 2,208,355
Previous Close on Monday, September 15th, 2025

$ 219.27

+0.45 +0.21%

Open: 216.21
High: 223.54
Low: 215.65
Volume: 1,828,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 220.31 223.33 217.93 220.99 2,208,335 +1.72 +0.78
2025-09-15 216.21 223.54 215.65 219.27 1,828,486 +0.45 +0.21
2025-09-12 222.66 223.09 218.60 218.82 1,843,175 -4.39 -1.97
2025-09-11 221.53 224.38 218.40 223.21 2,997,968 +3.93 +1.79
2025-09-10 224.12 224.60 219.13 219.28 3,111,984 -4.41 -1.97
2025-09-09 224.32 225.01 221.77 223.69 1,569,075 -1.81 -0.80
2025-09-08 227.40 229.42 224.62 225.50 1,876,087 -1.24 -0.55
2025-09-05 227.21 230.88 224.60 226.74 2,005,692 +1.35 +0.60
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 224.60
On 2025-09-10		 215.65
On 2025-09-15		 -2.70 -1.21 224.60
On 2025-09-10		 215.65
On 2025-09-15		 -3.98 220.31
10D 234.11
On 2025-09-03		 215.65
On 2025-09-15		 -11.67 -5.02 234.11
On 2025-09-03		 215.65
On 2025-09-15		 -7.89 223.11
20D 241.42
On 2025-08-28		 215.65
On 2025-09-15		 -11.02 -4.75 241.42
On 2025-08-28		 215.65
On 2025-09-15		 -10.67 228.33
WTD 223.54
On 2025-09-15		 215.65
On 2025-09-15		 2.17 0.99 223.54
On 2025-09-15		 217.93
On 2025-09-16		 -2.51 220.13
MTD 234.11
On 2025-09-03		 215.65
On 2025-09-15		 -13.86 -5.90 234.11
On 2025-09-03		 215.65
On 2025-09-15		 -7.89 223.98
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

220.99 +1.72 +0.78 2,208,355