NXPI: NXP Semiconductors N.V.

As of Friday, December 5th, 2025

$ 227.95

+1.79 +0.79%

Open: 228.86
High: 231.00
Low: 227.83
Volume: 2,203,420
Previous Close on Thursday, December 4th, 2025

$ 226.16

-1.40 -0.62%

Open: 226.78
High: 228.28
Low: 224.07
Volume: 3,322,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 228.86 231.00 227.83 227.95 2,203,420 +1.79 +0.79
2025-12-04 226.78 228.28 224.07 226.16 3,322,457 -1.40 -0.62
2025-12-03 217.84 228.80 215.16 227.56 4,592,196 +12.21 +5.67
2025-12-02 200.53 217.49 199.49 215.35 6,157,754 +15.86 +7.95
2025-12-01 191.67 200.19 191.29 199.49 3,385,610 +4.55 +2.33
2025-11-28 193.90 195.30 193.37 194.94 1,653,603 +1.18 +0.61
2025-11-26 191.79 195.72 191.24 193.76 2,639,929 +2.74 +1.43
2025-11-25 190.47 193.95 188.43 191.02 3,090,252 -0.54 -0.28
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 231.00
On 2025-12-05		 191.29
On 2025-12-01		 33.01 16.93 228.80
On 2025-12-03		 224.07
On 2025-12-04		 -2.07 219.30
10D 231.00
On 2025-12-05		 183.20
On 2025-11-21		 43.76 23.76 228.80
On 2025-12-03		 224.07
On 2025-12-04		 -2.07 205.91
20D 231.00
On 2025-12-05		 183.00
On 2025-11-20		 21.50 10.41 208.50
On 2025-11-10		 183.00
On 2025-11-20		 -12.23 201.37
WTD 231.00
On 2025-12-05		 191.29
On 2025-12-01		 33.01 16.93 228.80
On 2025-12-03		 224.07
On 2025-12-04		 -2.07 219.30
MTD 231.00
On 2025-12-05		 191.29
On 2025-12-01		 33.01 16.93 228.80
On 2025-12-03		 224.07
On 2025-12-04		 -2.07 219.30
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

112.92 +1.29 +1.16 694,662
IART

Integra LifeSciences Holdings Corporation

13.24 -0.33 -2.43 705,264
NXPI

NXP Semiconductors N.V.

227.95 +1.79 +0.79 2,203,420