Skip to main content
logo
NXP Semiconductors N.V. (LON:0EDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
232.62
+1.42 (0.61%)
At close: Feb 20, 2026

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026235.50239.07229.00232.62232.620.61%2,069
Feb 19, 2026238.45239.11229.93231.20231.20-3.35%3,553
Feb 18, 2026243.60252.00238.91239.21239.21-2.57%3,023
Feb 17, 2026243.00246.19237.81245.52245.520.97%2,758
Feb 13, 2026241.36245.23234.37243.15243.150.11%1,842
Feb 12, 2026249.61255.45239.90242.89242.89-2.63%2,490
Feb 11, 2026236.71249.46236.55249.46249.464.46%1,970
Feb 10, 2026228.25239.34225.46238.81238.814.60%1,194
Feb 9, 2026225.20230.00220.25228.31228.311.45%1,804
Feb 6, 2026221.84229.08219.58225.05225.051.89%1,378
Feb 5, 2026227.50229.74219.38220.88220.88-1.83%2,490
Feb 4, 2026219.00228.30216.01225.01225.016.22%4,757
Feb 3, 2026217.80224.80207.15211.83211.83-9.46%4,025
Feb 2, 2026225.80234.06220.00233.97233.972.87%2,885
Jan 30, 2026233.24233.30223.01227.44227.44-1.29%2,594
Jan 29, 2026238.91244.74226.55230.42230.42-4.18%5,045
Jan 28, 2026239.00242.72229.91240.47240.464.46%2,018
Jan 27, 2026232.80235.00230.00230.20230.20-0.68%1,122
Jan 26, 2026233.50234.33228.70231.78231.78-0.68%3,298
Jan 23, 2026238.51238.51231.96233.37233.37-1.58%14,504
Jan 22, 2026233.56241.01233.56237.11237.111.92%1,758
Jan 21, 2026231.87235.63229.97232.64232.641.11%2,029
Jan 20, 2026229.45234.25227.63230.08230.08-3.65%3,780
Jan 16, 2026241.98243.91238.00238.80238.80-1.09%1,413
Jan 15, 2026240.40246.00237.38241.44241.441.61%2,719
Jan 14, 2026239.08240.32235.01237.61237.61-0.93%1,656
Jan 13, 2026237.51240.31237.31239.84239.840.31%12,020
Jan 12, 2026237.85240.28236.53239.10239.10-1.23%2,789
Jan 9, 2026237.51242.10235.00242.08242.081.15%2,175
Jan 8, 2026238.47240.00231.88239.33239.330.73%4,681
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