NXPI: NXP Semiconductors N.V.

As of Friday, June 5th, 2026

$ 295.96

-26.26 -8.15%

Open: 312.51
High: 314.24
Low: 295.89
Volume: 7,906,306
Previous Close on Thursday, June 4th, 2026

$ 322.22

+0.34 +0.11%

Open: 321.72
High: 328.21
Low: 315.01
Volume: 3,247,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 312.51 314.24 295.89 295.96 7,906,264 -26.26 -8.15
2026-06-04 321.72 328.21 315.01 322.22 3,247,981 +0.34 +0.11
2026-06-03 322.30 327.48 318.71 321.88 2,797,495 -1.74 -0.54
2026-06-02 320.09 325.59 317.00 323.62 3,869,298 +12.24 +3.93
2026-06-01 315.00 318.55 305.63 311.38 2,861,471 -9.97 -3.10
2026-05-29 333.58 335.00 320.30 321.35 3,765,060 -8.93 -2.70
2026-05-28 330.46 338.29 324.85 330.28 3,207,433 +1.04 +0.32
2026-05-27 337.08 339.95 326.60 329.24 3,782,454 -3.43 -1.03
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 328.21
On 2026-06-04		 295.89
On 2026-06-05		 -25.39 -7.90 328.21
On 2026-06-04		 295.89
On 2026-06-05		 -9.85 315.01
10D 339.95
On 2026-05-27		 295.89
On 2026-06-05		 -3.42 -1.14 339.95
On 2026-05-27		 295.89
On 2026-06-05		 -12.96 320.51
20D 339.95
On 2026-05-27		 284.78
On 2026-05-15		 5.62 1.93 339.95
On 2026-05-27		 295.89
On 2026-06-05		 -12.96 308.99
WTD 328.21
On 2026-06-04		 295.89
On 2026-06-05		 -25.39 -7.90 328.21
On 2026-06-04		 295.89
On 2026-06-05		 -9.85 315.01
MTD 328.21
On 2026-06-04		 295.89
On 2026-06-05		 -25.39 -7.90 328.21
On 2026-06-04		 295.89
On 2026-06-05		 -9.85 315.01
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

220.40 +1.39 +0.63 2,238,901
ASML

ASML Holding NV

1,641.74 -115.73 -6.59 2,730,947
CVS

CVS Health

95.93 +1.11 +1.17 9,702,146
FND

Floor & Decor Holdings Inc.

47.41 -1.49 -3.05 2,087,439
NXPI

NXP Semiconductors N.V.

295.96 -26.26 -8.15 7,906,306