NXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	14.37	14.37	14.32	14.35	14.35	-	73,888
Sep 11, 2025	14.55	14.55	14.31	14.35	14.35	-0.07%	183,235
Sep 10, 2025	14.28	14.38	14.22	14.36	14.36	0.70%	308,869
Sep 9, 2025	14.22	14.26	14.19	14.26	14.26	0.21%	115,157
Sep 8, 2025	14.17	14.23	14.14	14.23	14.23	0.71%	107,425
Sep 5, 2025	14.10	14.13	14.03	14.13	14.13	0.78%	179,526
Sep 4, 2025	14.04	14.04	13.95	14.02	14.02	0.21%	166,915
Sep 3, 2025	14.01	14.01	13.93	13.99	13.99	0.07%	192,998
Sep 2, 2025	13.97	13.99	13.94	13.98	13.98	-0.29%	113,632
Aug 29, 2025	13.94	14.02	13.94	14.02	14.02	0.57%	78,906
Aug 28, 2025	13.98	13.99	13.92	13.94	13.94	-0.29%	123,512
Aug 27, 2025	13.94	13.98	13.92	13.98	13.98	0.29%	81,166
Aug 26, 2025	13.94	13.95	13.91	13.94	13.94	0.14%	61,460
Aug 25, 2025	13.97	13.97	13.91	13.92	13.92	-0.14%	89,375
Aug 22, 2025	13.92	13.97	13.91	13.94	13.94	0.14%	147,314
Aug 21, 2025	13.91	13.93	13.91	13.92	13.92	-0.14%	77,831
Aug 20, 2025	13.92	13.95	13.91	13.94	13.94	0.22%	104,624
Aug 19, 2025	13.97	13.97	13.90	13.91	13.91	-0.29%	51,568
Aug 18, 2025	13.95	14.01	13.91	13.95	13.95	-	88,737
Aug 15, 2025	13.96	13.97	13.92	13.95	13.95	-0.43%	75,433
Aug 14, 2025	14.02	14.03	13.93	14.01	13.96	-0.07%	68,905
Aug 13, 2025	14.03	14.04	13.96	14.02	13.97	0.14%	108,986
Aug 12, 2025	14.03	14.03	13.93	14.00	13.95	-0.21%	94,477
Aug 11, 2025	14.04	14.04	13.96	14.03	13.98	0.21%	111,055
Aug 8, 2025	14.03	14.03	13.95	14.00	13.95	-0.07%	53,914
Aug 7, 2025	14.04	14.04	13.97	14.01	13.96	-0.14%	100,576
Aug 6, 2025	14.04	14.04	13.97	14.03	13.98	0.29%	88,250
Aug 5, 2025	13.97	13.99	13.94	13.99	13.94	0.36%	76,200
Aug 4, 2025	13.93	13.96	13.88	13.94	13.89	0.29%	153,133
Aug 1, 2025	13.86	13.93	13.85	13.90	13.85	0.29%	211,236
Jul 31, 2025	13.82	13.90	13.76	13.86	13.81	0.73%	141,053
Jul 30, 2025	13.82	13.83	13.73	13.76	13.71	-0.15%	125,715
Jul 29, 2025	13.77	13.80	13.75	13.78	13.73	0.07%	76,433
Jul 28, 2025	13.80	13.82	13.73	13.77	13.72	-0.22%	134,759
Jul 25, 2025	13.83	13.83	13.76	13.80	13.75	0.29%	92,391
Jul 24, 2025	13.78	13.80	13.74	13.76	13.71	-0.07%	116,358
Jul 23, 2025	13.75	13.78	13.73	13.77	13.72	0.07%	101,236
Jul 22, 2025	13.77	13.78	13.74	13.76	13.71	0.07%	140,842
Jul 21, 2025	13.82	13.84	13.74	13.75	13.70	-0.15%	153,275
Jul 18, 2025	13.83	13.83	13.75	13.77	13.72	-0.15%	94,528
Jul 17, 2025	13.80	13.80	13.74	13.79	13.74	-0.22%	181,549
Jul 16, 2025	13.89	13.89	13.80	13.82	13.77	-0.50%	119,122
Jul 15, 2025	13.96	13.96	13.85	13.89	13.84	-0.64%	111,515
Jul 14, 2025	13.94	13.98	13.90	13.98	13.88	0.36%	76,276
Jul 11, 2025	13.94	13.96	13.90	13.93	13.83	-0.57%	112,311
Jul 10, 2025	14.02	14.02	13.95	14.01	13.91	0.21%	121,652
Jul 9, 2025	14.01	14.01	13.95	13.98	13.88	-0.21%	139,590
Jul 8, 2025	13.99	14.01	13.92	14.01	13.91	0.07%	215,589
Jul 7, 2025	14.00	14.01	13.97	14.00	13.90	-0.04%	101,941
Jul 3, 2025	14.04	14.05	13.99	14.01	13.90	-0.39%	80,382