NXPI: NXP Semiconductors N.V.

As of Thursday, April 23rd, 2026

$ 241.16

+15.41 +6.83%

Open: 234.40
High: 244.72
Low: 231.00
Volume: 4,554,833
Previous Close on Wednesday, April 22nd, 2026

$ 225.75

+1.25 +0.56%

Open: 228.50
High: 228.94
Low: 224.79
Volume: 2,541,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 234.40 244.72 231.00 241.16 4,554,833 +15.41 +6.83
2026-04-22 228.50 228.94 224.79 225.75 2,541,409 +1.25 +0.56
2026-04-21 222.47 226.61 221.70 224.50 3,361,369 +3.16 +1.43
2026-04-20 215.01 221.40 213.60 221.34 2,564,035 +5.31 +2.46
2026-04-17 215.77 218.96 210.27 216.03 4,270,828 +2.30 +1.08
2026-04-16 209.48 215.56 209.48 213.73 2,705,501 +4.34 +2.07
2026-04-15 210.26 210.76 206.54 209.39 1,541,052 -0.50 -0.24
2026-04-14 210.00 210.51 207.09 209.89 2,085,880 +1.89 +0.91
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 244.72
On 2026-04-23		 210.27
On 2026-04-17		 27.43 12.83 218.96
On 2026-04-17		 218.96
On 2026-04-17		 0.00 225.76
10D 244.72
On 2026-04-23		 199.01
On 2026-04-13		 35.49 17.26 209.97
On 2026-04-10		 199.01
On 2026-04-13		 -5.22 217.42
20D 244.72
On 2026-04-23		 184.68
On 2026-03-30		 43.55 22.04 199.76
On 2026-03-26		 184.68
On 2026-03-30		 -7.55 206.96
WTD 244.72
On 2026-04-23		 213.60
On 2026-04-20		 25.13 11.63 221.40
On 2026-04-20		 221.40
On 2026-04-20		 0.00 228.19
MTD 244.72
On 2026-04-23		 188.75
On 2026-04-02		 44.30 22.50 209.97
On 2026-04-10		 199.01
On 2026-04-13		 -5.22 210.40
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

241.16 +15.41 +6.83 4,554,833