NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 192.59
+0.16 (0.08%)
At close: Nov 24, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 191.76 | 195.18 | 190.05 | 194.20 | 194.20 | 1.09% | 1,225 |
| Nov 25, 2025 | 190.46 | 193.84 | 188.87 | 192.10 | 192.10 | -0.25% | 741 |
| Nov 24, 2025 | 191.62 | 194.89 | 187.31 | 192.59 | 192.59 | 0.08% | 8,948 |
| Nov 21, 2025 | 185.51 | 192.48 | 180.00 | 192.43 | 192.43 | 3.45% | 3,831 |
| Nov 20, 2025 | 192.00 | 194.85 | 186.01 | 186.01 | 186.01 | -1.68% | 1,541 |
| Nov 19, 2025 | 187.73 | 192.55 | 187.73 | 189.19 | 189.19 | -0.74% | 774 |
| Nov 18, 2025 | 189.12 | 192.15 | 186.30 | 190.59 | 190.59 | -0.52% | 959 |
| Nov 17, 2025 | 195.70 | 197.07 | 191.59 | 191.59 | 191.59 | -2.79% | 1,082 |
| Nov 14, 2025 | 196.47 | 199.92 | 195.30 | 197.09 | 197.09 | -1.73% | 2,058 |
| Nov 13, 2025 | 202.51 | 204.45 | 200.00 | 200.56 | 200.56 | -1.87% | 1,077 |
| Nov 12, 2025 | 204.83 | 206.90 | 204.15 | 204.38 | 204.38 | 0.31% | 445 |
| Nov 11, 2025 | 205.15 | 206.11 | 203.29 | 203.74 | 203.74 | -0.84% | 606 |
| Nov 10, 2025 | 207.94 | 208.65 | 202.16 | 205.47 | 205.47 | 2.70% | 3,452 |
| Nov 7, 2025 | 202.51 | 206.00 | 198.92 | 200.06 | 200.06 | -3.05% | 2,709 |
| Nov 6, 2025 | 209.51 | 210.88 | 205.08 | 206.36 | 206.36 | -2.11% | 651 |
| Nov 5, 2025 | 204.06 | 210.81 | 204.06 | 210.81 | 210.81 | 2.57% | 701 |
| Nov 4, 2025 | 207.80 | 208.64 | 205.00 | 205.52 | 205.52 | -1.69% | 5,517 |
| Nov 3, 2025 | 209.68 | 212.15 | 208.16 | 209.06 | 209.06 | -1.13% | 7,830 |
| Oct 31, 2025 | 208.00 | 211.93 | 204.89 | 211.46 | 211.46 | 2.38% | 1,574 |
| Oct 30, 2025 | 207.08 | 209.48 | 202.50 | 206.54 | 206.54 | 1.12% | 2,339 |
| Oct 29, 2025 | 214.70 | 217.55 | 202.57 | 204.24 | 204.24 | -4.56% | 4,073 |
| Oct 28, 2025 | 225.90 | 226.10 | 209.08 | 214.00 | 214.00 | -3.27% | 4,350 |
| Oct 27, 2025 | 221.37 | 225.00 | 218.91 | 221.24 | 221.24 | 0.60% | 4,203 |
| Oct 24, 2025 | 223.96 | 223.96 | 218.14 | 219.93 | 219.93 | -0.09% | 1,363 |
| Oct 23, 2025 | 217.92 | 220.38 | 212.80 | 220.12 | 220.12 | 1.71% | 1,292 |
| Oct 22, 2025 | 216.99 | 222.84 | 215.06 | 216.41 | 216.41 | -2.89% | 6,862 |
| Oct 21, 2025 | 219.34 | 224.05 | 218.48 | 222.84 | 222.84 | 0.92% | 490 |
| Oct 20, 2025 | 216.72 | 222.34 | 215.91 | 220.81 | 220.81 | 3.18% | 771 |
| Oct 17, 2025 | 213.40 | 218.00 | 213.38 | 214.00 | 214.00 | 0.07% | 887 |
| Oct 16, 2025 | 219.15 | 220.00 | 213.77 | 213.85 | 213.85 | -1.44% | 749 |
| Oct 15, 2025 | 220.56 | 220.56 | 215.66 | 216.97 | 216.97 | -1.23% | 737 |
| Oct 14, 2025 | 214.74 | 219.68 | 211.25 | 219.68 | 219.68 | 1.79% | 763 |
| Oct 13, 2025 | 210.50 | 216.75 | 210.50 | 215.81 | 215.81 | 2.58% | 1,588 |
| Oct 10, 2025 | 222.34 | 222.34 | 208.90 | 210.39 | 210.39 | -3.97% | 2,506 |
| Oct 9, 2025 | 225.70 | 225.70 | 219.09 | 219.09 | 219.09 | -3.23% | 2,197 |
| Oct 8, 2025 | 219.89 | 226.41 | 219.56 | 226.41 | 226.41 | 2.58% | 1,707 |
| Oct 7, 2025 | 233.00 | 233.00 | 219.93 | 220.71 | 220.71 | -5.44% | 5,476 |
| Oct 6, 2025 | 232.00 | 234.00 | 227.28 | 233.40 | 233.40 | 1.02% | 1,039 |
| Oct 3, 2025 | 228.85 | 232.09 | 228.20 | 231.04 | 231.04 | 1.18% | 4,385 |
| Oct 2, 2025 | 226.00 | 230.80 | 225.02 | 228.33 | 228.33 | 2.61% | 2,251 |
| Oct 1, 2025 | 227.86 | 227.86 | 222.10 | 222.53 | 222.53 | -0.52% | 1,460 |
| Sep 30, 2025 | 226.11 | 227.02 | 223.22 | 223.69 | 223.69 | -1.02% | 877 |
| Sep 29, 2025 | 228.66 | 228.97 | 224.69 | 226.00 | 226.00 | 0.04% | 1,258 |
| Sep 26, 2025 | 225.95 | 227.24 | 223.25 | 225.90 | 225.90 | 0.32% | 1,766 |
| Sep 25, 2025 | 225.55 | 227.39 | 222.21 | 225.19 | 225.19 | -0.80% | 1,700 |
| Sep 24, 2025 | 225.88 | 228.58 | 224.83 | 227.02 | 227.02 | 0.92% | 1,316 |
| Sep 23, 2025 | 226.71 | 229.89 | 224.94 | 224.94 | 224.94 | 0.15% | 1,180 |
| Sep 22, 2025 | 224.10 | 227.24 | 223.46 | 224.61 | 224.61 | 0.43% | 537 |
| Sep 19, 2025 | 226.70 | 229.29 | 222.24 | 223.66 | 223.66 | -1.00% | 5,434 |
| Sep 18, 2025 | 225.78 | 228.33 | 223.42 | 225.93 | 225.93 | 0.67% | 1,107 |