Nxp Semiconductors Nv Stock Price History
| NXPI Stock | USD 220.94 5.80 2.56% |
Below is the normalized historical share price chart for NXP Semiconductors NV extending back to August 06, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of NXP Semiconductors stands at 220.94, as last reported on the 30th of July, with the highest price reaching 228.06 and the lowest price hitting 219.80 during the day.
If you're considering investing in NXP Stock, it is important to understand the factors that can impact its price. NXP Semiconductors appears to be very steady, given 3 months investment horizon. NXP Semiconductors has Sharpe Ratio of 0.15, which conveys that the firm had a 0.15 % return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for NXP Semiconductors, which you can use to evaluate the volatility of the firm. Please exercise NXP Semiconductors' mean deviation of 1.76, and Risk Adjusted Performance of 0.096 to check out if our risk estimates are consistent with your expectations. The NXP Semiconductors' current Common Stock Shares Outstanding is estimated to increase to about 292.3 M, while Total Stockholder Equity is projected to decrease to under 6.7 B. . The NXP Semiconductors' current Price To Free Cash Flows Ratio is estimated to increase to 27.10, while Price To Sales Ratio is projected to decrease to 2.38. NXP Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of August 2010 | 200 Day MA 213.0116 | 50 Day MA 215.7844 | Beta 1.412 |
Sharpe Ratio = 0.1546
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | NXPI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.24 actual daily | 20 80% of assets are more volatile |
Expected Return
| 0.35 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 12 88% of assets perform better |
Based on monthly moving average NXP Semiconductors is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of NXP Semiconductors by adding it to a well-diversified portfolio.
Price Book 6.02 | Enterprise Value Ebitda 16.2285 | Price Sales 4.7158 | Shares Float 251.6 M | Dividend Share 4.056 |
NXP Semiconductors Stock Price History Chart
There are several ways to analyze NXP Stock price data. The simplest method is using a basic NXP candlestick price chart, which shows NXP Semiconductors price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 233.19 |
| Lowest Price | May 6, 2025 | 181.56 |
NXP Semiconductors July 30, 2025 Stock Price Synopsis
Various analyses of NXP Semiconductors' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell NXP Stock. It can be used to describe the percentage change in the price of NXP Semiconductors from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of NXP Stock.| NXP Semiconductors Price Rate Of Daily Change | 0.97 | |
| NXP Semiconductors Price Action Indicator | (5.89) | |
| NXP Semiconductors Accumulation Distribution | 75,746 | |
| NXP Semiconductors Price Daily Balance Of Power | (0.70) |
NXP Semiconductors July 30, 2025 Stock Price Analysis
NXP Stock Price History Data
The price series of NXP Semiconductors for the period between Thu, May 1, 2025 and Wed, Jul 30, 2025 has a statistical range of 52.19 with a coefficient of variation of 7.26. The daily prices for the period are spread out with arithmetic mean of 209.79. The median price for the last 90 days is 211.41. The company issued dividends to stockholders on 2025-06-25.| Open | High | Low | Close | Volume | ||
07/30/2025 | 228.06 | 228.06 | 219.80 | 220.94 | 2,091,346 | |
| 07/29/2025 | 229.32 | 233.11 | 226.43 | 226.74 | 1,915,649 | |
07/28/2025 | 225.85 | 228.67 | 224.75 | 228.49 | 2,924,924 | |
| 07/25/2025 | 222.89 | 223.80 | 221.00 | 223.29 | 2,160,714 | |
| 07/24/2025 | 222.42 | 224.72 | 217.90 | 224.43 | 2,411,599 | |
| 07/23/2025 | 225.69 | 226.67 | 218.47 | 224.71 | 3,653,778 | |
| 07/22/2025 | 222.13 | 229.83 | 220.78 | 228.00 | 5,969,983 | |
07/21/2025 | 227.34 | 232.29 | 227.25 | 228.27 | 5,999,975 | |
07/18/2025 | 229.03 | 229.71 | 222.57 | 225.90 | 2,501,072 | |
07/17/2025 | 219.85 | 225.11 | 218.96 | 224.50 | 1,980,460 | |
07/16/2025 | 221.07 | 222.17 | 215.90 | 220.58 | 2,140,253 | |
07/15/2025 | 226.89 | 227.00 | 220.90 | 221.06 | 2,397,073 | |
07/14/2025 | 227.06 | 227.06 | 222.50 | 224.61 | 2,706,674 | |
07/11/2025 | 230.28 | 232.07 | 228.00 | 228.92 | 1,869,840 | |
07/10/2025 | 233.07 | 236.46 | 230.43 | 233.19 | 1,948,156 | |
07/09/2025 | 231.78 | 234.53 | 227.44 | 230.42 | 1,819,189 | |
07/08/2025 | 228.76 | 234.32 | 227.13 | 232.34 | 2,287,933 | |
07/07/2025 | 228.85 | 231.63 | 225.45 | 226.00 | 2,163,087 | |
07/03/2025 | 231.15 | 233.18 | 230.25 | 232.10 | 1,299,390 | |
07/02/2025 | 224.10 | 232.20 | 223.86 | 231.15 | 2,730,199 | |
07/01/2025 | 216.59 | 225.57 | 215.45 | 221.21 | 4,450,752 | |
06/30/2025 | 219.71 | 219.71 | 216.65 | 218.49 | 2,165,291 | |
| 06/27/2025 | 218.15 | 220.89 | 215.11 | 217.04 | 2,060,471 | |
06/26/2025 | 217.90 | 219.36 | 216.58 | 218.30 | 2,709,907 | |
06/25/2025 | 217.52 | 217.93 | 213.81 | 216.28 | 1,781,736 | |
06/24/2025 | 214.00 | 219.66 | 213.11 | 217.50 | 2,833,300 | |
06/23/2025 | 208.60 | 210.60 | 204.91 | 209.88 | 1,847,200 | |
06/20/2025 | 212.43 | 214.37 | 206.75 | 208.03 | 4,244,800 | |
06/18/2025 | 212.58 | 213.45 | 209.75 | 210.47 | 1,938,800 | |
06/17/2025 | 212.06 | 216.26 | 211.59 | 211.84 | 2,202,200 | |
06/16/2025 | 212.95 | 217.00 | 212.23 | 216.52 | 1,739,100 | |
06/13/2025 | 211.89 | 214.18 | 209.44 | 209.92 | 1,840,200 | |
06/12/2025 | 216.30 | 219.00 | 215.21 | 216.39 | 1,711,000 | |
06/11/2025 | 218.78 | 221.19 | 214.12 | 216.40 | 2,222,200 | |
06/10/2025 | 213.44 | 219.71 | 212.51 | 217.71 | 2,588,900 | |
06/09/2025 | 208.64 | 214.23 | 207.97 | 212.09 | 2,727,100 | |
06/06/2025 | 209.62 | 210.02 | 206.43 | 206.72 | 1,901,200 | |
06/05/2025 | 209.95 | 212.51 | 204.74 | 205.94 | 2,362,500 | |
06/04/2025 | 201.32 | 210.11 | 200.35 | 209.05 | 3,857,200 | |
06/03/2025 | 191.32 | 198.79 | 189.45 | 198.04 | 2,866,900 | |
06/02/2025 | 189.48 | 192.76 | 188.92 | 191.92 | 1,734,200 | |
05/30/2025 | 193.76 | 194.14 | 187.31 | 190.24 | 4,292,600 | |
05/29/2025 | 199.07 | 199.39 | 193.70 | 194.98 | 1,851,400 | |
05/28/2025 | 198.13 | 199.34 | 194.87 | 195.30 | 2,240,400 | |
05/27/2025 | 194.39 | 199.52 | 192.88 | 197.98 | 3,935,000 | |
05/23/2025 | 189.04 | 193.20 | 188.44 | 191.26 | 3,674,100 | |
| 05/22/2025 | 208.73 | 210.02 | 195.35 | 195.60 | 5,012,600 | |
05/21/2025 | 206.40 | 212.37 | 203.43 | 204.40 | 3,017,900 | |
05/20/2025 | 206.72 | 209.97 | 206.72 | 209.11 | 1,672,000 | |
05/19/2025 | 205.72 | 210.46 | 204.57 | 209.38 | 2,108,800 | |
05/16/2025 | 209.97 | 212.00 | 208.15 | 211.57 | 2,093,700 | |
05/15/2025 | 208.74 | 210.69 | 207.70 | 209.75 | 1,999,500 | |
05/14/2025 | 211.59 | 212.43 | 208.10 | 210.35 | 2,386,700 | |
05/13/2025 | 205.24 | 212.02 | 205.24 | 211.41 | 3,909,900 | |
05/12/2025 | 203.93 | 207.96 | 203.37 | 206.07 | 4,998,000 | |
05/09/2025 | 190.39 | 193.15 | 188.56 | 190.99 | 2,682,900 | |
05/08/2025 | 188.76 | 192.14 | 186.03 | 187.69 | 2,412,200 | |
05/07/2025 | 182.79 | 186.95 | 181.57 | 186.00 | 2,137,500 | |
05/06/2025 | 181.40 | 183.78 | 179.79 | 181.56 | 1,579,800 | |
05/05/2025 | 185.16 | 185.99 | 183.30 | 184.09 | 2,323,900 | |
05/02/2025 | 183.62 | 190.72 | 183.42 | 187.27 | 3,434,700 |
About NXP Semiconductors Stock history
NXP Semiconductors investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for NXP is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in NXP Semiconductors will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing NXP Semiconductors stock prices may prove useful in developing a viable investing in NXP Semiconductors
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 257.8 M | 292.3 M | |
| Net Income Applicable To Common Shares | 3.2 B | 3.4 B |
NXP Semiconductors Quarterly Net Working Capital |
|
NXP Semiconductors Stock Technical Analysis
NXP Semiconductors technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Holdings Now
Portfolio HoldingsCheck your current holdings and cash postion to detemine if your portfolio needs rebalancing |
| All Next | Launch Module |
NXP Semiconductors Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for NXP Semiconductors' price direction in advance. Along with the technical and fundamental analysis of NXP Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of NXP to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.096 | |||
| Jensen Alpha | 0.0381 | |||
| Total Risk Alpha | (0.21) | |||
| Sortino Ratio | 0.0551 | |||
| Treynor Ratio | 0.1818 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for NXP Stock analysis
When running NXP Semiconductors' price analysis, check to measure NXP Semiconductors' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy NXP Semiconductors is operating at the current time. Most of NXP Semiconductors' value examination focuses on studying past and present price action to predict the probability of NXP Semiconductors' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move NXP Semiconductors' price. Additionally, you may evaluate how the addition of NXP Semiconductors to your portfolios can decrease your overall portfolio volatility.
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets |