NXPI: NXP Semiconductors N.V.

As of Friday, April 24th, 2026

$ 244.04

+2.88 +1.19%

Open: 244.34
High: 245.20
Low: 240.66
Volume: 3,555,365
Previous Close on Thursday, April 23rd, 2026

$ 241.16

+15.41 +6.83%

Open: 234.40
High: 244.72
Low: 231.00
Volume: 4,554,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 244.34 245.20 240.66 244.04 3,555,365 +2.88 +1.19
2026-04-23 234.40 244.72 231.00 241.16 4,554,833 +15.41 +6.83
2026-04-22 228.50 228.94 224.79 225.75 2,541,409 +1.25 +0.56
2026-04-21 222.47 226.61 221.70 224.50 3,361,369 +3.16 +1.43
2026-04-20 215.01 221.40 213.60 221.34 2,564,035 +5.31 +2.46
2026-04-17 215.77 218.96 210.27 216.03 4,270,828 +2.30 +1.08
2026-04-16 209.48 215.56 209.48 213.73 2,705,501 +4.34 +2.07
2026-04-15 210.26 210.76 206.54 209.39 1,541,052 -0.50 -0.24
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 245.20
On 2026-04-24		 213.60
On 2026-04-20		 28.01 12.97 221.40
On 2026-04-20		 221.40
On 2026-04-20		 0.00 231.36
10D 245.20
On 2026-04-24		 199.01
On 2026-04-13		 39.67 19.41 208.13
On 2026-04-13		 208.13
On 2026-04-13		 0.00 221.38
20D 245.20
On 2026-04-24		 184.68
On 2026-03-30		 47.12 23.93 196.13
On 2026-03-27		 184.68
On 2026-03-30		 -5.84 209.32
WTD 245.20
On 2026-04-24		 213.60
On 2026-04-20		 28.01 12.97 221.40
On 2026-04-20		 221.40
On 2026-04-20		 0.00 231.36
MTD 245.20
On 2026-04-24		 188.75
On 2026-04-02		 47.18 23.97 209.97
On 2026-04-10		 199.01
On 2026-04-13		 -5.22 212.38
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

244.04 +2.88 +1.19 3,555,365