NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 225.93
+1.51 (0.67%)
At close: Sep 18, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 225.78 | 228.33 | 223.42 | 225.93 | 225.93 | 0.67% | 1,107 |
| Sep 17, 2025 | 220.38 | 224.42 | 220.11 | 224.42 | 224.42 | 2.27% | 505 |
| Sep 16, 2025 | 217.00 | 222.62 | 217.00 | 219.44 | 218.42 | 0.07% | 738 |
| Sep 15, 2025 | 218.00 | 223.29 | 215.00 | 219.28 | 218.26 | -0.46% | 769 |
| Sep 12, 2025 | 221.94 | 223.09 | 219.80 | 220.29 | 219.26 | -1.79% | 895 |
| Sep 11, 2025 | 225.49 | 225.49 | 218.63 | 224.31 | 223.27 | 1.47% | 2,714 |
| Sep 10, 2025 | 221.93 | 225.17 | 221.07 | 221.07 | 220.05 | -1.37% | 956 |
| Sep 9, 2025 | 224.32 | 225.00 | 222.18 | 224.15 | 223.11 | -0.45% | 10,733 |
| Sep 8, 2025 | 228.75 | 228.75 | 224.92 | 225.16 | 224.12 | 0.21% | 771 |
| Sep 5, 2025 | 227.21 | 230.90 | 224.70 | 224.70 | 223.66 | 0.45% | 1,241 |
| Sep 4, 2025 | 224.30 | 224.77 | 219.11 | 223.70 | 222.66 | -0.11% | 4,857 |
| Sep 3, 2025 | 230.26 | 233.99 | 223.95 | 223.95 | 222.91 | -2.39% | 3,760 |
| Sep 2, 2025 | 229.66 | 229.73 | 226.39 | 229.42 | 228.36 | -2.12% | 6,479 |
| Aug 29, 2025 | 239.05 | 239.91 | 234.39 | 234.39 | 233.30 | -2.25% | 744 |
| Aug 28, 2025 | 238.37 | 241.40 | 238.14 | 239.77 | 238.66 | 1.03% | 906 |
| Aug 27, 2025 | 236.25 | 237.73 | 234.38 | 237.32 | 236.22 | 0.11% | 862 |
| Aug 26, 2025 | 235.84 | 239.30 | 235.51 | 237.06 | 235.96 | 0.33% | 541 |
| Aug 25, 2025 | 235.00 | 236.88 | 233.31 | 236.28 | 235.19 | 0.66% | 742 |
| Aug 22, 2025 | 223.38 | 238.03 | 223.36 | 234.74 | 233.65 | 4.45% | 1,592 |
| Aug 21, 2025 | 226.88 | 227.73 | 224.00 | 224.74 | 223.70 | -0.46% | 793 |
| Aug 20, 2025 | 231.49 | 232.00 | 223.27 | 225.78 | 224.73 | -2.11% | 1,213 |
| Aug 19, 2025 | 233.00 | 233.39 | 230.19 | 230.65 | 229.58 | -0.48% | 440 |
| Aug 18, 2025 | 230.88 | 233.72 | 228.01 | 231.76 | 230.69 | 1.81% | 559 |
| Aug 15, 2025 | 233.66 | 233.66 | 226.22 | 227.65 | 226.60 | -0.68% | 428 |
| Aug 14, 2025 | 226.78 | 229.57 | 224.66 | 229.20 | 228.14 | 0.51% | 1,226 |
| Aug 13, 2025 | 220.50 | 228.04 | 220.05 | 228.04 | 226.98 | 3.95% | 1,917 |
| Aug 12, 2025 | 207.72 | 220.55 | 206.92 | 219.37 | 218.36 | 5.55% | 1,923 |
| Aug 11, 2025 | 207.55 | 210.10 | 207.10 | 207.83 | 206.87 | 0.31% | 445 |
| Aug 8, 2025 | 205.81 | 209.59 | 204.52 | 207.19 | 206.23 | 0.28% | 796 |
| Aug 7, 2025 | 208.76 | 209.79 | 205.30 | 206.62 | 205.66 | 0.84% | 2,149 |
| Aug 6, 2025 | 208.81 | 208.81 | 203.64 | 204.89 | 203.94 | -2.41% | 940 |
| Aug 5, 2025 | 214.48 | 215.19 | 209.46 | 209.94 | 208.97 | -0.19% | 1,882 |
| Aug 4, 2025 | 210.25 | 211.47 | 209.03 | 210.33 | 209.36 | -0.27% | 341 |
| Aug 1, 2025 | 212.90 | 212.90 | 206.39 | 210.91 | 209.93 | -0.89% | 2,481 |
| Jul 31, 2025 | 220.48 | 220.71 | 212.80 | 212.80 | 211.81 | -5.17% | 1,450 |
| Jul 30, 2025 | 226.20 | 228.28 | 222.69 | 224.40 | 223.36 | -1.35% | 545 |
| Jul 29, 2025 | 229.48 | 232.80 | 226.82 | 227.47 | 226.41 | 0.13% | 2,443 |
| Jul 28, 2025 | 224.99 | 227.70 | 224.90 | 227.18 | 226.12 | 2.13% | 1,001 |
| Jul 25, 2025 | 223.79 | 223.79 | 221.04 | 222.44 | 221.41 | -0.60% | 2,422 |
| Jul 24, 2025 | 223.41 | 224.40 | 217.75 | 223.78 | 222.74 | -0.67% | 2,834 |
| Jul 23, 2025 | 217.25 | 226.50 | 217.25 | 225.28 | 224.24 | -0.91% | 1,242 |
| Jul 22, 2025 | 215.99 | 227.87 | 213.90 | 227.35 | 226.30 | -1.33% | 5,156 |
| Jul 21, 2025 | 227.85 | 231.63 | 227.00 | 230.42 | 229.35 | 2.42% | 4,402 |
| Jul 18, 2025 | 226.53 | 230.00 | 223.92 | 224.98 | 223.94 | 0.40% | 581 |
| Jul 17, 2025 | 219.85 | 224.09 | 219.70 | 224.09 | 223.05 | 2.50% | 1,026 |
| Jul 16, 2025 | 221.60 | 222.43 | 217.47 | 218.63 | 217.61 | -2.04% | 760 |
| Jul 15, 2025 | 227.00 | 227.00 | 222.50 | 223.19 | 222.15 | -0.24% | 1,525 |
| Jul 14, 2025 | 222.45 | 227.41 | 222.45 | 223.73 | 222.69 | -2.74% | 1,829 |
| Jul 11, 2025 | 230.81 | 231.03 | 228.37 | 230.04 | 228.97 | -2.02% | 836 |
| Jul 10, 2025 | 231.81 | 236.45 | 231.47 | 234.79 | 233.70 | 2.80% | 832 |