NXP Semiconductors N.V. (LON:0EDE)
London · Delayed Price · Currency is GBP · Price in USD 237.68
-2.09 (-0.87%)
At close: Aug 29, 2025
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 238.37 | 241.40 | 238.14 | 239.77 | 239.77 | 1.03% | 906 |
| Aug 27, 2025 | 236.25 | 237.73 | 234.38 | 237.32 | 237.32 | 0.11% | 862 |
| Aug 26, 2025 | 235.84 | 239.30 | 235.51 | 237.06 | 237.06 | 0.33% | 541 |
| Aug 25, 2025 | 235.00 | 236.88 | 233.31 | 236.28 | 236.28 | 0.66% | 742 |
| Aug 22, 2025 | 223.38 | 238.03 | 223.36 | 234.74 | 234.74 | 4.45% | 1,592 |
| Aug 21, 2025 | 226.88 | 227.73 | 224.00 | 224.74 | 224.74 | -0.46% | 793 |
| Aug 20, 2025 | 231.49 | 232.00 | 223.27 | 225.78 | 225.78 | -2.11% | 1,213 |
| Aug 19, 2025 | 233.00 | 233.39 | 230.19 | 230.65 | 230.65 | -0.48% | 440 |
| Aug 18, 2025 | 230.88 | 233.72 | 228.01 | 231.76 | 231.76 | 1.81% | 559 |
| Aug 15, 2025 | 233.66 | 233.66 | 226.22 | 227.65 | 227.65 | -0.68% | 428 |
| Aug 14, 2025 | 226.78 | 229.57 | 224.66 | 229.20 | 229.20 | 0.51% | 1,226 |
| Aug 13, 2025 | 220.50 | 228.04 | 220.05 | 228.04 | 228.04 | 3.95% | 1,917 |
| Aug 12, 2025 | 207.72 | 220.55 | 206.92 | 219.37 | 219.37 | 5.55% | 1,923 |
| Aug 11, 2025 | 207.55 | 210.10 | 207.10 | 207.83 | 207.83 | 0.31% | 445 |
| Aug 8, 2025 | 205.81 | 209.59 | 204.52 | 207.19 | 207.19 | 0.28% | 796 |
| Aug 7, 2025 | 208.76 | 209.79 | 205.30 | 206.62 | 206.62 | 0.84% | 2,149 |
| Aug 6, 2025 | 208.81 | 208.81 | 203.64 | 204.89 | 204.89 | -2.41% | 940 |
| Aug 5, 2025 | 214.48 | 215.19 | 209.46 | 209.94 | 209.94 | -0.19% | 1,882 |
| Aug 4, 2025 | 210.25 | 211.47 | 209.03 | 210.33 | 210.33 | -0.27% | 341 |
| Aug 1, 2025 | 212.90 | 212.90 | 206.39 | 210.91 | 210.91 | -0.89% | 2,481 |
| Jul 31, 2025 | 220.48 | 220.71 | 212.80 | 212.80 | 212.80 | -5.17% | 1,450 |
| Jul 30, 2025 | 226.20 | 228.28 | 222.69 | 224.40 | 224.40 | -1.35% | 545 |
| Jul 29, 2025 | 229.48 | 232.80 | 226.82 | 227.47 | 227.47 | 0.13% | 2,443 |
| Jul 28, 2025 | 224.99 | 227.70 | 224.90 | 227.18 | 227.18 | 2.13% | 1,001 |
| Jul 25, 2025 | 223.79 | 223.79 | 221.04 | 222.44 | 222.44 | -0.60% | 2,422 |
| Jul 24, 2025 | 223.41 | 224.40 | 217.75 | 223.78 | 223.78 | -0.67% | 2,834 |
| Jul 23, 2025 | 217.25 | 226.50 | 217.25 | 225.28 | 225.28 | -0.91% | 1,242 |
| Jul 22, 2025 | 215.99 | 227.87 | 213.90 | 227.35 | 227.35 | -1.33% | 5,156 |
| Jul 21, 2025 | 227.85 | 231.63 | 227.00 | 230.42 | 230.42 | 2.42% | 4,402 |
| Jul 18, 2025 | 226.53 | 230.00 | 223.92 | 224.98 | 224.98 | 0.40% | 581 |
| Jul 17, 2025 | 219.85 | 224.09 | 219.70 | 224.09 | 224.09 | 2.50% | 1,026 |
| Jul 16, 2025 | 221.60 | 222.43 | 217.47 | 218.63 | 218.63 | -2.04% | 760 |
| Jul 15, 2025 | 227.00 | 227.00 | 222.50 | 223.19 | 223.19 | -0.24% | 1,525 |
| Jul 14, 2025 | 222.45 | 227.41 | 222.45 | 223.73 | 223.73 | -2.74% | 1,829 |
| Jul 11, 2025 | 230.81 | 231.03 | 228.37 | 230.04 | 230.04 | -2.02% | 836 |
| Jul 10, 2025 | 231.81 | 236.45 | 231.47 | 234.79 | 234.79 | 2.80% | 832 |
| Jul 9, 2025 | 231.78 | 233.97 | 228.28 | 228.39 | 228.39 | -1.27% | 884 |
| Jul 8, 2025 | 228.73 | 234.13 | 227.32 | 231.33 | 231.33 | 1.95% | 666 |
| Jul 7, 2025 | 224.10 | 232.17 | 223.78 | 226.90 | 226.90 | -2.40% | 3,430 |
| Jul 3, 2025 | 231.67 | 232.49 | 230.19 | 232.49 | 232.49 | 0.39% | 15,401 |
| Jul 2, 2025 | 221.81 | 231.59 | 220.20 | 231.59 | 231.59 | 3.76% | 806 |
| Jul 1, 2025 | 218.67 | 224.81 | 215.24 | 223.20 | 223.20 | 2.92% | 862 |
| Jun 30, 2025 | 217.66 | 219.71 | 215.98 | 216.87 | 216.87 | -0.32% | 10,466 |
| Jun 27, 2025 | 218.98 | 220.42 | 217.28 | 217.57 | 217.57 | 0.05% | 886 |
| Jun 26, 2025 | 216.30 | 219.32 | 215.81 | 217.46 | 217.46 | 1.38% | 1,219 |
| Jun 25, 2025 | 218.50 | 218.50 | 213.89 | 214.51 | 214.51 | -1.88% | 1,428 |
| Jun 24, 2025 | 214.67 | 220.55 | 214.09 | 218.61 | 217.59 | 4.54% | 2,760 |
| Jun 23, 2025 | 208.42 | 211.32 | 206.64 | 209.11 | 208.14 | 0.24% | 1,013 |
| Jun 20, 2025 | 214.97 | 214.97 | 207.73 | 208.61 | 207.64 | -1.87% | 812 |
| Jun 18, 2025 | 214.23 | 214.56 | 212.09 | 212.59 | 211.60 | -1.89% | 366 |