NXPI: NXP Semiconductors N.V.

As of Friday, October 31st, 2025

$ 209.12

+2.74 +1.33%

Open: 206.38
High: 212.22
Low: 205.20
Volume: 2,487,487
Previous Close on Thursday, October 30th, 2025

$ 206.38

+1.67 +0.82%

Open: 204.65
High: 209.70
Low: 203.38
Volume: 3,401,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 206.38 212.22 205.20 209.12 2,487,487 +2.74 +1.33
2025-10-30 204.65 209.70 203.38 206.38 3,401,665 +1.67 +0.82
2025-10-29 212.28 213.02 202.48 204.71 5,077,059 -8.25 -3.87
2025-10-28 218.16 220.43 207.99 212.96 4,388,615 -8.60 -3.88
2025-10-27 221.39 221.89 218.89 221.56 3,880,062 +2.40 +1.10
2025-10-24 223.96 223.96 218.12 219.16 2,493,697 -1.57 -0.71
2025-10-23 213.00 221.40 212.73 220.73 2,517,612 +3.57 +1.64
2025-10-22 217.07 223.28 215.00 217.16 3,530,280 -5.18 -2.33
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 221.89
On 2025-10-27		 202.48
On 2025-10-29		 -10.04 -4.58 221.89
On 2025-10-27		 202.48
On 2025-10-29		 -8.75 210.95
10D 224.27
On 2025-10-21		 202.48
On 2025-10-29		 -5.23 -2.44 224.27
On 2025-10-21		 202.48
On 2025-10-29		 -9.72 215.39
20D 234.00
On 2025-10-06		 202.48
On 2025-10-29		 -19.77 -8.64 234.00
On 2025-10-06		 202.48
On 2025-10-29		 -13.47 216.96
WTD 221.89
On 2025-10-27		 202.48
On 2025-10-29		 -10.04 -4.58 221.89
On 2025-10-27		 202.48
On 2025-10-29		 -8.75 210.95
MTD 234.00
On 2025-10-06		 202.48
On 2025-10-29		 -18.61 -8.17 234.00
On 2025-10-06		 202.48
On 2025-10-29		 -13.47 218.29
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ATO

Atmos Energy Corporation

171.72 -1.63 -0.94 1,891,806
CMA

Comerica Incorporated

76.50 -0.59 -0.77 1,171,906
CHE

Chemed Corporation

431.30 -23.14 -5.09 275,281
CF

CF Industries Holdings Inc.

83.29 +0.48 +0.58 1,811,302
NXPI

NXP Semiconductors N.V.

209.12 +2.74 +1.33 2,487,487