NXPI: NXP Semiconductors N.V.

As of Tuesday, October 20th, 2026

$ 237.77

+7.58 +3.29%

Open: 227.69
High: 240.06
Low: 226.70
Volume: 2,935,026
Previous Close on Monday, October 19th, 2026

$ 230.19

+0.86 +0.38%

Open: 234.78
High: 235.34
Low: 228.86
Volume: 3,081,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 227.69 240.06 226.70 237.77 2,934,997 +7.58 +3.29
2026-10-19 234.78 235.34 228.86 230.19 3,081,955 +0.86 +0.38
2026-10-16 228.37 235.57 226.30 229.33 4,579,114 -1.76 -0.76
2026-10-15 219.80 231.89 218.70 231.09 5,193,179 +10.26 +4.65
2026-10-14 222.83 224.72 218.64 220.83 4,383,496 -5.49 -2.43
2026-10-13 222.64 228.78 221.89 226.32 3,042,787 +1.11 +0.49
2026-10-12 225.63 228.45 223.29 225.21 2,854,191 -2.31 -1.02
2026-10-09 232.54 233.67 224.66 227.52 2,387,435 -3.55 -1.54
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 240.06
On 2026-10-20		 218.64
On 2026-10-14		 11.45 5.06 235.57
On 2026-10-16		 228.86
On 2026-10-19		 -2.85 229.84
10D 240.06
On 2026-10-20		 218.64
On 2026-10-14		 -6.61 -2.70 239.84
On 2026-10-07		 218.64
On 2026-10-14		 -8.84 229.46
20D 248.86
On 2026-10-02		 218.64
On 2026-10-14		 0.20 0.08 248.86
On 2026-10-02		 218.64
On 2026-10-14		 -12.14 233.89
WTD 240.06
On 2026-10-20		 226.70
On 2026-10-20		 8.44 3.68 235.34
On 2026-10-19		 235.34
On 2026-10-19		 0.00 233.98
MTD 248.86
On 2026-10-02		 218.64
On 2026-10-14		 0.24 0.10 248.86
On 2026-10-02		 218.64
On 2026-10-14		 -12.14 233.13
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,414
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,412,929
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,263
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.38 -1.03 -5.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,736,705
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,611,514
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.38 -1.03 -5.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

237.77 +7.58 +3.29 2,935,026