NXPI: NXP Semiconductors N.V.

As of Friday, September 4th, 2026

$ 227.85

+2.86 +1.27%

Open: 228.09
High: 228.62
Low: 225.01
Volume: 2,074,088
Previous Close on Thursday, September 3rd, 2026

$ 224.99

-3.41 -1.49%

Open: 225.22
High: 227.12
Low: 222.81
Volume: 2,324,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 228.09 228.62 225.01 227.85 2,074,068 +2.86 +1.27
2026-09-03 225.22 227.12 222.81 224.99 2,324,230 -3.41 -1.49
2026-09-02 223.10 229.99 222.22 228.40 2,668,051 +6.00 +2.70
2026-09-01 221.70 223.16 217.30 222.40 3,115,968 -2.24 -1.00
2026-08-31 226.22 227.24 223.24 224.64 2,795,677 +1.06 +0.47
2026-08-28 225.66 225.84 220.55 223.58 3,296,811 -2.28 -1.01
2026-08-27 225.57 228.08 223.00 225.86 2,563,712 +2.71 +1.21
2026-08-26 224.75 226.19 222.26 223.15 1,789,704 -1.60 -0.71
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 229.99
On 2026-09-02		 217.30
On 2026-09-01		 4.27 1.91 227.24
On 2026-08-31		 217.30
On 2026-09-01		 -4.37 225.66
10D 229.99
On 2026-09-02		 217.30
On 2026-09-01		 2.29 1.02 228.08
On 2026-08-27		 217.30
On 2026-09-01		 -4.73 224.81
20D 242.49
On 2026-08-12		 217.30
On 2026-09-01		 -11.86 -4.95 242.49
On 2026-08-12		 217.30
On 2026-09-01		 -10.39 227.69
WTD 229.99
On 2026-09-02		 217.30
On 2026-09-01		 4.27 1.91 227.24
On 2026-08-31		 217.30
On 2026-09-01		 -4.37 225.66
MTD 229.99
On 2026-09-02		 217.30
On 2026-09-01		 3.21 1.43 229.99
On 2026-09-02		 222.81
On 2026-09-03		 -3.12 225.91
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
NXPI

NXP Semiconductors N.V.

227.85 +2.86 +1.27 2,074,088