Skip to main content
logo
NXP Semiconductors N.V. (LON:0EDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
232.96
-4.63 (-1.95%)
Jan 8, 2026, 5:10 PM GMT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026238.47240.00231.88236.37236.37-0.51%4,594
Jan 7, 2026244.58245.77236.74237.59237.59-1.67%1,494
Jan 6, 2026225.96242.81225.96241.63241.637.26%4,741
Jan 5, 2026221.41230.14217.51225.28225.282.37%2,404
Jan 2, 2026219.00222.44218.00220.06220.060.59%1,067
Dec 31, 2025219.86221.98218.44218.76218.76-0.81%745
Dec 30, 2025219.90224.00219.75220.54220.540.43%1,884
Dec 29, 2025221.14223.98218.71219.60219.60-2.51%1,021
Dec 24, 2025225.98228.30224.65225.26225.26-0.76%339
Dec 23, 2025228.84231.31224.70226.98226.98-1.24%1,639
Dec 22, 2025227.17231.02226.55229.83229.830.80%1,257
Dec 19, 2025221.61228.83221.61228.00228.001.46%848
Dec 18, 2025224.11228.37223.80224.71224.710.35%3,685
Dec 17, 2025227.19231.50223.87223.93223.93-2.43%1,690
Dec 16, 2025230.74232.89228.54229.51229.51-0.98%1,334
Dec 15, 2025228.56232.17228.43231.79231.790.77%4,400
Dec 12, 2025232.06234.76227.80230.01230.010.39%1,315
Dec 11, 2025228.58231.03225.01229.11229.110.59%615
Dec 10, 2025226.34229.70225.00227.77227.77-0.27%692
Dec 9, 2025225.97232.99225.97228.39227.370.12%2,863
Dec 8, 2025228.61232.50226.66228.10227.09-0.73%988
Dec 5, 2025226.28230.79226.16229.77228.751.22%1,769
Dec 4, 2025227.13230.04224.23227.00226.000.20%1,798
Dec 3, 2025215.26226.65215.04226.56225.556.27%3,666
Dec 2, 2025198.69213.43197.63213.19212.256.77%1,645
Dec 1, 2025192.49199.90190.71199.67198.782.68%5,528
Nov 28, 2025193.83195.16191.27194.46193.600.13%1,065
Nov 26, 2025191.76195.18190.05194.20193.341.09%1,225
Nov 25, 2025190.46193.84188.87192.10191.25-0.25%741
Nov 24, 2025191.62194.89187.31192.59191.740.08%8,948
Nov 21, 2025185.51192.48180.00192.43191.583.45%3,831
Nov 20, 2025192.00194.85186.01186.01185.18-1.68%1,541
Nov 19, 2025187.73192.55187.73189.19188.35-0.74%774
Nov 18, 2025189.12192.15186.30190.59189.75-0.52%959
Nov 17, 2025195.70197.07191.59191.59190.74-2.79%1,082
Nov 14, 2025196.47199.92195.30197.09196.22-1.73%2,058
Nov 13, 2025202.51204.45200.00200.56199.67-1.87%1,077
Nov 12, 2025204.83206.90204.15204.38203.470.31%445
Nov 11, 2025205.15206.11203.29203.74202.84-0.84%606
Nov 10, 2025207.94208.65202.16205.47204.562.70%3,452
Nov 7, 2025202.51206.00198.92200.06199.17-3.05%2,709
Nov 6, 2025209.51210.88205.08206.36205.45-2.11%651
Nov 5, 2025204.06210.81204.06210.81209.882.57%701
Nov 4, 2025207.80208.64205.00205.52204.61-1.69%5,517
Nov 3, 2025209.68212.15208.16209.06208.13-1.13%7,830
Oct 31, 2025208.00211.93204.89211.46210.522.38%1,574
Oct 30, 2025207.08209.48202.50206.54205.621.12%2,339
Oct 29, 2025214.70217.55202.57204.24203.34-4.56%4,073
Oct 28, 2025225.90226.10209.08214.00213.05-3.27%4,350
Oct 27, 2025221.37225.00218.91221.24220.260.60%4,203