NXPI: NXP Semiconductors N.V.

As of Monday, December 22nd, 2025

$ 228.94

+2.67 +1.18%

Open: 229.74
High: 231.95
Low: 227.53
Volume: 1,747,894
Previous Close on Friday, December 19th, 2025

$ 226.27

+4.19 +1.89%

Open: 224.28
High: 229.12
Low: 224.01
Volume: 10,497,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 229.74 231.95 227.53 228.94 1,747,894 +2.67 +1.18
2025-12-19 224.28 229.12 224.01 226.27 10,497,812 +4.19 +1.89
2025-12-18 227.27 228.60 222.03 222.08 2,664,628 -1.15 -0.52
2025-12-17 230.32 231.83 223.03 223.23 2,680,223 -6.52 -2.84
2025-12-16 232.17 233.00 227.96 229.75 2,455,592 -2.08 -0.90
2025-12-15 230.78 233.79 228.29 231.83 2,842,918 +3.67 +1.61
2025-12-12 232.17 234.93 227.41 228.16 3,437,437 -3.67 -1.58
2025-12-11 229.29 232.91 227.98 231.83 2,306,540 +1.05 +0.45
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 233.00
On 2025-12-16		 222.03
On 2025-12-18		 -2.89 -1.25 233.00
On 2025-12-16		 222.03
On 2025-12-18		 -4.71 226.05
10D 234.93
On 2025-12-12		 222.03
On 2025-12-18		 -0.07 -0.03 234.93
On 2025-12-12		 222.03
On 2025-12-18		 -5.49 228.09
20D 234.93
On 2025-12-12		 188.43
On 2025-11-25		 37.59 19.64 234.93
On 2025-12-12		 222.03
On 2025-12-18		 -5.49 218.89
WTD 231.95
On 2025-12-22		 227.53
On 2025-12-22		 2.67 1.18 -- -- -- 228.94
MTD 234.93
On 2025-12-12		 191.29
On 2025-12-01		 34.00 17.44 234.93
On 2025-12-12		 222.03
On 2025-12-18		 -5.49 225.40
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,822
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,822
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,859,095
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

228.94 +2.67 +1.18 1,747,894