NXPI: NXP Semiconductors N.V.

As of Friday, July 31st, 2026

$ 229.16

-16.00 -6.53%

Open: 249.20
High: 251.72
Low: 229.06
Volume: 6,300,988
Previous Close on Thursday, July 30th, 2026

$ 245.16

+4.18 +1.73%

Open: 248.32
High: 251.04
Low: 242.15
Volume: 7,709,922

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 249.20 251.72 229.06 229.16 6,300,988 -16.00 -6.53
2026-07-30 248.32 251.04 242.15 245.16 7,709,922 +4.18 +1.73
2026-07-29 252.96 257.32 239.00 240.98 7,442,763 -18.14 -7.00
2026-07-28 263.05 266.17 259.10 259.12 6,348,409 -8.55 -3.19
2026-07-27 272.72 276.88 262.17 267.67 4,047,463 -1.57 -0.58
2026-07-24 273.72 278.20 267.01 269.24 4,104,021 -8.05 -2.90
2026-07-23 271.62 280.46 268.57 277.29 4,076,094 -1.51 -0.54
2026-07-22 270.06 279.78 269.16 278.80 2,248,052 +5.65 +2.07
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 276.88
On 2026-07-27		 229.06
On 2026-07-31		 -40.08 -14.89 276.88
On 2026-07-27		 229.06
On 2026-07-31		 -17.27 248.42
10D 280.46
On 2026-07-23		 229.06
On 2026-07-31		 -37.37 -14.02 280.46
On 2026-07-23		 229.06
On 2026-07-31		 -18.33 260.78
20D 298.04
On 2026-07-09		 229.06
On 2026-07-31		 -44.20 -16.17 298.04
On 2026-07-09		 229.06
On 2026-07-31		 -23.14 270.32
WTD 276.88
On 2026-07-27		 229.06
On 2026-07-31		 -40.08 -14.89 276.88
On 2026-07-27		 229.06
On 2026-07-31		 -17.27 248.42
MTD 298.04
On 2026-07-09		 229.06
On 2026-07-31		 -51.87 -18.46 298.04
On 2026-07-09		 229.06
On 2026-07-31		 -23.14 270.86
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

229.16 -16.00 -6.53 6,300,988