NXPI: NXP Semiconductors N.V.

As of Friday, February 20th, 2026

$ 232.27

+0.16 +0.07%

Open: 229.90
High: 235.33
Low: 229.03
Volume: 2,119,908
Previous Close on Thursday, February 19th, 2026

$ 232.11

-5.22 -2.20%

Open: 235.27
High: 238.65
Low: 229.73
Volume: 2,450,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 229.90 235.33 229.03 232.27 2,119,908 +0.16 +0.07
2026-02-19 235.27 238.65 229.73 232.11 2,450,822 -5.22 -2.20
2026-02-18 248.08 249.23 235.46 237.33 2,883,372 -7.76 -3.17
2026-02-17 244.06 246.54 237.92 245.09 1,726,514 +0.66 +0.27
2026-02-13 239.95 244.61 237.70 244.43 2,011,666 +2.22 +0.91
2026-02-12 252.17 256.36 239.52 242.21 3,622,014 -7.54 -3.02
2026-02-11 240.83 250.86 239.24 249.75 4,861,968 +13.13 +5.55
2026-02-10 227.61 239.50 227.29 236.62 2,914,576 +7.71 +3.37
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 249.23
On 2026-02-18		 229.03
On 2026-02-20		 -9.94 -4.11 249.23
On 2026-02-18		 229.03
On 2026-02-20		 -8.10 238.25
10D 256.36
On 2026-02-12		 220.10
On 2026-02-06		 10.14 4.56 256.36
On 2026-02-12		 229.03
On 2026-02-20		 -10.66 237.30
20D 256.36
On 2026-02-12		 207.01
On 2026-02-03		 -4.48 -1.89 242.93
On 2026-01-28		 207.01
On 2026-02-03		 -14.79 233.32
WTD 249.23
On 2026-02-18		 229.03
On 2026-02-20		 -12.16 -4.97 249.23
On 2026-02-18		 229.03
On 2026-02-20		 -8.10 236.70
MTD 256.36
On 2026-02-12		 207.01
On 2026-02-03		 6.13 2.71 256.36
On 2026-02-12		 229.03
On 2026-02-20		 -10.66 233.84
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

232.27 +0.16 +0.07 2,119,908