NXPI: NXP Semiconductors N.V.

As of Friday, October 2nd, 2026

$ 243.66

+4.47 +1.87%

Open: 245.37
High: 248.86
Low: 242.73
Volume: 2,668,373
Previous Close on Thursday, October 1st, 2026

$ 239.19

+1.66 +0.70%

Open: 238.65
High: 242.34
Low: 235.01
Volume: 2,380,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 245.37 248.86 242.73 243.66 2,668,293 +4.47 +1.87
2026-10-01 238.65 242.34 235.01 239.19 2,380,791 +1.66 +0.70
2026-09-30 236.48 238.20 232.84 237.53 2,562,739 +1.06 +0.45
2026-09-29 237.18 239.83 235.11 236.47 2,394,509 +0.15 +0.06
2026-09-28 238.69 239.39 233.24 236.32 3,566,167 -1.76 -0.74
2026-09-25 231.20 239.24 230.22 238.08 2,611,114 +7.92 +3.44
2026-09-24 232.34 233.25 229.36 230.16 2,936,631 -5.28 -2.24
2026-09-23 236.50 236.90 231.73 235.44 3,892,299 -2.13 -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 248.86
On 2026-10-02		 232.84
On 2026-09-30		 5.58 2.34 239.83
On 2026-09-29		 232.84
On 2026-09-30		 -2.91 238.63
10D 248.86
On 2026-10-02		 226.15
On 2026-09-21		 15.67 6.87 238.94
On 2026-09-22		 229.36
On 2026-09-24		 -4.01 236.68
20D 248.86
On 2026-10-02		 216.66
On 2026-09-16		 18.67 8.30 238.60
On 2026-09-11		 216.66
On 2026-09-16		 -9.20 231.53
WTD 248.86
On 2026-10-02		 232.84
On 2026-09-30		 5.58 2.34 239.83
On 2026-09-29		 232.84
On 2026-09-30		 -2.91 238.63
MTD 248.86
On 2026-10-02		 235.01
On 2026-10-01		 6.13 2.58 242.34
On 2026-10-01		 242.34
On 2026-10-01		 0.00 241.43
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

243.66 +4.47 +1.87 2,668,373