NXPI: NXP Semiconductors N.V.

As of Tuesday, July 21st, 2026

$ 273.15

+5.97 +2.23%

Open: 277.01
High: 278.05
Low: 270.01
Volume: 4,572,274
Previous Close on Monday, July 20th, 2026

$ 267.18

+0.65 +0.24%

Open: 269.80
High: 273.48
Low: 266.63
Volume: 2,065,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 277.01 278.05 270.01 273.15 4,572,273 +5.97 +2.23
2026-07-20 269.80 273.48 266.63 267.18 2,065,640 +0.65 +0.24
2026-07-17 260.02 271.09 258.54 266.53 3,231,428 -4.13 -1.53
2026-07-16 274.29 276.29 266.12 270.66 3,828,176 -8.35 -2.99
2026-07-15 287.96 288.93 274.43 279.01 3,626,245 -4.86 -1.71
2026-07-14 288.82 289.78 282.44 283.87 2,512,373 +5.48 +1.97
2026-07-13 283.45 286.82 277.56 278.39 4,518,026 -13.87 -4.75
2026-07-10 285.42 293.90 284.46 292.26 1,789,022 +1.72 +0.59
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 288.93
On 2026-07-15		 258.54
On 2026-07-17		 -10.72 -3.78 288.93
On 2026-07-15		 258.54
On 2026-07-17		 -10.52 271.31
10D 298.04
On 2026-07-09		 258.54
On 2026-07-17		 0.00 0.00 298.04
On 2026-07-09		 258.54
On 2026-07-17		 -13.25 278.54
20D 310.36
On 2026-06-23		 258.54
On 2026-07-17		 -50.09 -15.50 310.36
On 2026-06-23		 258.54
On 2026-07-17		 -16.70 281.05
WTD 278.05
On 2026-07-21		 266.63
On 2026-07-20		 6.62 2.48 273.48
On 2026-07-20		 273.48
On 2026-07-20		 0.00 270.17
MTD 298.04
On 2026-07-09		 258.54
On 2026-07-17		 -7.88 -2.80 298.04
On 2026-07-09		 258.54
On 2026-07-17		 -13.25 277.97
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,221
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,131
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,143
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,237
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,900,518
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,819
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.20 +220.54 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 -0.55 -2.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

273.15 +5.97 +2.23 4,572,274