NXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.39	14.39	14.27	14.29	14.29	-0.42%	92,858
Jul 9, 2026	14.31	14.40	14.31	14.35	14.35	0.14%	109,041
Jul 8, 2026	14.31	14.35	14.29	14.33	14.33	-0.14%	111,197
Jul 7, 2026	14.42	14.43	14.33	14.35	14.35	-0.21%	113,083
Jul 6, 2026	14.44	14.50	14.34	14.38	14.38	-0.21%	135,423
Jul 2, 2026	14.40	14.49	14.36	14.41	14.41	0.42%	172,711
Jul 1, 2026	14.31	14.38	14.28	14.35	14.35	0.28%	161,019
Jun 30, 2026	14.40	14.41	14.31	14.31	14.31	-0.62%	218,954
Jun 29, 2026	14.37	14.40	14.32	14.40	14.40	0.77%	157,010
Jun 26, 2026	14.27	14.32	14.24	14.29	14.29	0.35%	120,822
Jun 25, 2026	14.25	14.32	14.22	14.24	14.24	-0.07%	134,833
Jun 24, 2026	14.25	14.33	14.23	14.25	14.25	-	125,208
Jun 23, 2026	14.25	14.31	14.23	14.25	14.25	-0.07%	128,480
Jun 22, 2026	14.23	14.29	14.23	14.26	14.26	-0.21%	118,447
Jun 18, 2026	14.25	14.36	14.25	14.29	14.29	0.28%	100,079
Jun 17, 2026	14.27	14.33	14.25	14.25	14.25	-0.14%	147,283
Jun 16, 2026	14.34	14.40	14.27	14.27	14.27	-0.49%	187,031
Jun 15, 2026	14.30	14.39	14.27	14.34	14.34	0.44%	93,400
Jun 12, 2026	14.34	14.42	14.32	14.33	14.28	-0.62%	138,119
Jun 11, 2026	14.37	14.42	14.32	14.42	14.37	0.77%	147,154
Jun 10, 2026	14.22	14.39	14.22	14.31	14.26	0.21%	153,158
Jun 9, 2026	14.14	14.28	14.12	14.28	14.23	1.35%	115,754
Jun 8, 2026	14.19	14.20	14.08	14.09	14.04	-0.42%	106,852
Jun 5, 2026	14.16	14.21	14.11	14.15	14.10	-0.49%	168,579
Jun 4, 2026	14.23	14.26	14.18	14.22	14.17	-0.07%	108,282
Jun 3, 2026	14.29	14.31	14.18	14.23	14.18	-0.63%	106,769
Jun 2, 2026	14.28	14.33	14.27	14.32	14.27	0.14%	121,273
Jun 1, 2026	14.30	14.33	14.25	14.30	14.25	-	124,918
May 29, 2026	14.23	14.33	14.19	14.30	14.25	0.49%	203,249
May 28, 2026	14.19	14.25	14.12	14.23	14.18	0.28%	134,477
May 27, 2026	14.16	14.28	14.08	14.19	14.14	0.07%	123,379
May 26, 2026	14.22	14.25	14.10	14.18	14.13	0.50%	135,748
May 22, 2026	14.16	14.20	14.09	14.11	14.06	-0.35%	92,082
May 21, 2026	14.17	14.19	14.03	14.16	14.11	-0.14%	50,890
May 20, 2026	14.06	14.18	14.03	14.18	14.13	0.85%	63,805
May 19, 2026	14.01	14.10	14.01	14.06	14.01	-	102,962
May 18, 2026	14.23	14.28	14.02	14.06	14.01	-1.26%	165,774
May 15, 2026	14.22	14.24	14.17	14.24	14.19	-0.05%	87,304
May 14, 2026	14.37	14.37	14.27	14.30	14.19	-0.28%	75,290
May 13, 2026	14.37	14.37	14.29	14.34	14.23	-0.21%	105,027
May 12, 2026	14.28	14.37	14.27	14.37	14.26	0.14%	84,178
May 11, 2026	14.27	14.37	14.27	14.35	14.24	0.28%	76,845
May 8, 2026	14.29	14.39	14.25	14.31	14.20	0.21%	103,130
May 7, 2026	14.48	14.48	14.21	14.28	14.17	-0.70%	199,179
May 6, 2026	14.28	14.41	14.22	14.38	14.27	1.41%	223,250
May 5, 2026	14.11	14.18	14.10	14.18	14.07	0.85%	106,578
May 4, 2026	14.14	14.17	14.00	14.06	13.96	-0.85%	175,701
May 1, 2026	14.11	14.20	14.10	14.18	14.07	0.14%	165,885
Apr 30, 2026	14.12	14.16	14.09	14.16	14.05	0.64%	125,062
Apr 29, 2026	14.05	14.10	14.01	14.07	13.97	0.21%	150,875