NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 230.21
-10.25 (-4.26%)
Jan 29, 2026, 5:09 PM GMT
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 238.91 | 244.74 | 238.91 | 239.50 | - | -0.40% | 888 |
| Jan 28, 2026 | 239.00 | 242.72 | 229.91 | 240.47 | 240.46 | 4.46% | 2,018 |
| Jan 27, 2026 | 232.80 | 235.00 | 230.00 | 230.20 | 230.20 | -0.68% | 1,122 |
| Jan 26, 2026 | 233.50 | 234.33 | 228.70 | 231.78 | 231.78 | -0.68% | 3,298 |
| Jan 23, 2026 | 238.51 | 238.51 | 231.96 | 233.37 | 233.37 | -1.58% | 14,504 |
| Jan 22, 2026 | 233.56 | 241.01 | 233.56 | 237.11 | 237.11 | 1.92% | 1,758 |
| Jan 21, 2026 | 231.87 | 235.63 | 229.97 | 232.64 | 232.64 | 1.11% | 2,029 |
| Jan 20, 2026 | 229.45 | 234.25 | 227.63 | 230.08 | 230.08 | -3.65% | 3,780 |
| Jan 16, 2026 | 241.98 | 243.91 | 238.00 | 238.80 | 238.80 | -1.09% | 1,413 |
| Jan 15, 2026 | 240.40 | 246.00 | 237.38 | 241.44 | 241.44 | 1.61% | 2,719 |
| Jan 14, 2026 | 239.08 | 240.32 | 235.01 | 237.61 | 237.61 | -0.93% | 1,656 |
| Jan 13, 2026 | 237.51 | 240.31 | 237.31 | 239.84 | 239.84 | 0.31% | 12,020 |
| Jan 12, 2026 | 237.85 | 240.28 | 236.53 | 239.10 | 239.10 | -1.23% | 2,789 |
| Jan 9, 2026 | 237.51 | 242.10 | 235.00 | 242.08 | 242.08 | 1.15% | 2,175 |
| Jan 8, 2026 | 238.47 | 240.00 | 231.88 | 239.33 | 239.33 | 0.73% | 4,681 |
| Jan 7, 2026 | 244.58 | 245.77 | 236.74 | 237.59 | 237.59 | -1.67% | 1,494 |
| Jan 6, 2026 | 225.96 | 242.81 | 225.96 | 241.63 | 241.63 | 7.26% | 4,741 |
| Jan 5, 2026 | 221.41 | 230.14 | 217.51 | 225.28 | 225.28 | 2.37% | 2,404 |
| Jan 2, 2026 | 219.00 | 222.44 | 218.00 | 220.06 | 220.06 | 0.59% | 1,067 |
| Dec 31, 2025 | 219.86 | 221.98 | 218.44 | 218.76 | 218.76 | -0.81% | 745 |
| Dec 30, 2025 | 219.90 | 224.00 | 219.75 | 220.54 | 220.54 | 0.43% | 1,884 |
| Dec 29, 2025 | 221.14 | 223.98 | 218.71 | 219.60 | 219.60 | -2.51% | 1,021 |
| Dec 24, 2025 | 225.98 | 228.30 | 224.65 | 225.26 | 225.26 | -0.76% | 339 |
| Dec 23, 2025 | 228.84 | 231.31 | 224.70 | 226.98 | 226.98 | -1.24% | 1,639 |
| Dec 22, 2025 | 227.17 | 231.02 | 226.55 | 229.83 | 229.83 | 0.80% | 1,257 |
| Dec 19, 2025 | 221.61 | 228.83 | 221.61 | 228.00 | 228.00 | 1.46% | 848 |
| Dec 18, 2025 | 224.11 | 228.37 | 223.80 | 224.71 | 224.71 | 0.35% | 3,685 |
| Dec 17, 2025 | 227.19 | 231.50 | 223.87 | 223.93 | 223.93 | -2.43% | 1,690 |
| Dec 16, 2025 | 230.74 | 232.89 | 228.54 | 229.51 | 229.51 | -0.98% | 1,334 |
| Dec 15, 2025 | 228.56 | 232.17 | 228.43 | 231.79 | 231.79 | 0.77% | 4,400 |
| Dec 12, 2025 | 232.06 | 234.76 | 227.80 | 230.01 | 230.01 | 0.39% | 1,315 |
| Dec 11, 2025 | 228.58 | 231.03 | 225.01 | 229.11 | 229.11 | 0.59% | 615 |
| Dec 10, 2025 | 226.34 | 229.70 | 225.00 | 227.77 | 227.77 | -0.27% | 692 |
| Dec 9, 2025 | 225.97 | 232.99 | 225.97 | 228.39 | 227.37 | 0.12% | 2,863 |
| Dec 8, 2025 | 228.61 | 232.50 | 226.66 | 228.10 | 227.09 | -0.73% | 988 |
| Dec 5, 2025 | 226.28 | 230.79 | 226.16 | 229.77 | 228.75 | 1.22% | 1,769 |
| Dec 4, 2025 | 227.13 | 230.04 | 224.23 | 227.00 | 226.00 | 0.20% | 1,798 |
| Dec 3, 2025 | 215.26 | 226.65 | 215.04 | 226.56 | 225.55 | 6.27% | 3,666 |
| Dec 2, 2025 | 198.69 | 213.43 | 197.63 | 213.19 | 212.25 | 6.77% | 1,645 |
| Dec 1, 2025 | 192.49 | 199.90 | 190.71 | 199.67 | 198.78 | 2.68% | 5,528 |
| Nov 28, 2025 | 193.83 | 195.16 | 191.27 | 194.46 | 193.60 | 0.13% | 1,065 |
| Nov 26, 2025 | 191.76 | 195.18 | 190.05 | 194.20 | 193.34 | 1.09% | 1,225 |
| Nov 25, 2025 | 190.46 | 193.84 | 188.87 | 192.10 | 191.25 | -0.25% | 741 |
| Nov 24, 2025 | 191.62 | 194.89 | 187.31 | 192.59 | 191.74 | 0.08% | 8,948 |
| Nov 21, 2025 | 185.51 | 192.48 | 180.00 | 192.43 | 191.58 | 3.45% | 3,831 |
| Nov 20, 2025 | 192.00 | 194.85 | 186.01 | 186.01 | 185.18 | -1.68% | 1,541 |
| Nov 19, 2025 | 187.73 | 192.55 | 187.73 | 189.19 | 188.35 | -0.74% | 774 |
| Nov 18, 2025 | 189.12 | 192.15 | 186.30 | 190.59 | 189.75 | -0.52% | 959 |
| Nov 17, 2025 | 195.70 | 197.07 | 191.59 | 191.59 | 190.74 | -2.79% | 1,082 |
| Nov 14, 2025 | 196.47 | 199.92 | 195.30 | 197.09 | 196.22 | -1.73% | 2,058 |