Skip to main content
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
219.88
+3.79 (1.75%)
At close: Jan 23, 2025, 4:00 PM
216.75
-3.13 (-1.42%)
After-hours: Jan 23, 2025, 4:31 PM EST

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025215.19219.64214.01216.09216.090.56%2,367,936
Jan 21, 2025215.00216.75213.33214.88214.88-0.22%3,237,899
Jan 17, 2025216.41217.46213.97215.36215.362.18%1,921,559
Jan 16, 2025215.25215.42209.78210.76210.76-1.31%1,632,367
Jan 15, 2025215.26216.66213.49213.56213.561.39%3,143,423
Jan 14, 2025208.58210.65206.73210.63210.631.84%1,513,426
Jan 13, 2025203.12207.21202.25206.83206.830.04%1,629,748
Jan 10, 2025209.63211.32206.38206.75206.75-1.42%2,511,070
Jan 8, 2025212.14213.32207.34209.72209.72-1.35%2,302,573
Jan 7, 2025213.88218.94211.24212.58212.58-0.39%2,312,319
Jan 6, 2025210.01215.91210.01213.41213.412.18%1,972,698
Jan 3, 2025207.30210.14205.00208.86208.861.29%2,308,155
Jan 2, 2025209.61211.60205.23206.21206.21-0.79%1,424,491
Dec 31, 2024208.74209.49206.34207.85207.850.18%1,154,488
Dec 30, 2024211.55211.95206.79207.47207.47-2.94%1,817,889
Dec 27, 2024213.33214.95211.67213.76213.76-0.60%1,162,105
Dec 26, 2024213.00217.38213.00215.04215.04-0.17%885,784
Dec 24, 2024214.92215.41212.31215.40215.400.61%790,910
Dec 23, 2024210.50214.84210.50214.09214.091.83%1,737,645
Dec 20, 2024205.64213.47204.72210.24210.241.43%6,139,389
Dec 19, 2024212.06213.46206.97207.27207.27-1.44%2,734,949
Dec 18, 2024219.08223.36209.29210.29210.29-3.99%3,610,382
Dec 17, 2024220.34223.18217.61219.02219.020.39%3,592,557
Dec 16, 2024217.11220.65214.79218.18218.180.62%2,884,862
Dec 13, 2024216.12218.31215.05216.84216.84-0.41%2,855,800
Dec 12, 2024218.58219.62215.43217.73217.73-0.96%1,770,951
Dec 11, 2024220.10221.92217.76219.84219.840.87%2,483,005
Dec 10, 2024224.26224.48217.05217.94217.94-2.54%1,715,979
Dec 9, 2024217.95225.99217.20223.61223.612.26%2,149,857
Dec 6, 2024218.37220.19217.61218.66218.660.77%2,302,325
Dec 5, 2024222.47223.03216.41216.99216.99-2.98%2,296,966
Dec 4, 2024231.27231.86222.54223.66222.62-2.06%2,352,027
Dec 3, 2024230.71232.79228.09228.36227.30-2.25%2,573,008
Dec 2, 2024229.01236.07228.18233.61232.521.85%2,796,583
Nov 29, 2024227.86232.17226.72229.37228.301.25%1,606,570
Nov 27, 2024228.09229.97222.86226.53225.48-0.93%1,520,727
Nov 26, 2024237.36238.76226.75228.66227.60-2.22%2,476,629
Nov 25, 2024229.94235.43227.83233.85232.763.30%2,784,862
Nov 22, 2024227.00227.03223.71226.38225.330.81%1,584,139
Nov 21, 2024222.11226.29219.78224.57223.531.92%1,769,699
Nov 20, 2024217.20220.47216.06220.34219.320.20%2,143,872
Nov 19, 2024218.55220.59217.25219.91218.89-0.13%1,503,557
Nov 18, 2024217.20220.42216.04220.19219.171.45%2,472,978
Nov 15, 2024221.83223.96216.59217.04216.03-3.09%2,793,131
Nov 14, 2024223.88225.33221.37223.96222.920.45%2,250,276
Nov 13, 2024221.57225.44221.44222.96221.92-0.81%3,145,030
Nov 12, 2024225.31226.99221.85224.79223.74-0.99%2,528,823
Nov 11, 2024230.98231.42223.71227.04225.98-2.93%2,715,076
Nov 8, 2024233.13235.00227.97233.89232.80-0.94%2,743,168
Nov 7, 2024237.76238.85231.88236.12235.022.05%3,129,520
Nov 6, 2024228.13233.83226.11231.38230.303.00%3,597,991
Nov 5, 2024220.50224.84216.93224.65223.61-5.17%5,961,084
Nov 4, 2024237.32239.21235.57236.90235.80-0.71%2,935,914
Nov 1, 2024234.50240.17234.10238.59237.481.74%2,224,189
Oct 31, 2024244.48244.48231.30234.50233.41-4.41%3,540,566
Oct 30, 2024249.47253.42245.00245.32244.18-4.01%2,401,855
Oct 29, 2024250.57256.62249.06255.58254.392.35%2,134,410
Oct 28, 2024239.42251.10238.13249.70248.542.69%2,812,039
Oct 25, 2024240.62246.08240.08243.16242.031.72%2,140,509
Oct 24, 2024238.68241.92235.56239.06237.951.16%1,593,103
Oct 23, 2024236.23239.89233.02236.32235.222.07%2,957,278
Oct 22, 2024229.42232.49227.64231.52230.440.60%2,173,649
Oct 21, 2024231.06232.45227.33230.15229.08-1.41%1,585,290
Oct 18, 2024236.24236.67232.44233.45232.360.50%1,187,652
Oct 17, 2024238.44238.88232.10232.28231.20-0.19%2,062,228
Oct 16, 2024236.43237.84232.50232.73231.65-0.05%1,368,851
Oct 15, 2024242.64244.57230.14232.85231.77-4.35%3,611,885
Oct 14, 2024240.23243.74237.85243.44242.312.24%1,965,312
Oct 11, 2024233.57240.75233.35238.10236.990.82%1,148,222
Oct 10, 2024234.07236.47232.50236.17235.07-0.90%1,191,496
Oct 9, 2024233.24238.87233.00238.31237.201.43%1,423,811
Oct 8, 2024234.02236.18232.39234.96233.870.40%1,469,579
Oct 7, 2024236.98237.09232.20234.02232.93-0.09%1,806,137
Oct 4, 2024239.56239.71231.51234.24233.150.43%1,599,654
Oct 3, 2024232.75234.91230.93233.24232.16-0.90%1,748,083
Oct 2, 2024232.60238.49230.83235.36234.271.35%1,404,519
Oct 1, 2024238.81239.83230.40232.22231.14-3.25%2,440,727
Sep 30, 2024237.39240.20236.22240.01238.89-2.01%2,898,566
Sep 27, 2024245.18246.98242.69244.93243.791.11%2,444,061
Sep 26, 2024242.63244.12234.95242.24241.113.53%2,067,698
Sep 25, 2024231.53235.14231.18233.97232.880.09%1,621,535
Sep 24, 2024234.60239.17230.67233.75232.660.82%1,913,947
Sep 23, 2024232.95234.00230.94231.86230.78-0.01%1,470,425
Sep 20, 2024233.41234.17228.54231.88230.80-2.87%6,787,626
Sep 19, 2024238.64242.49235.85238.72237.613.11%3,657,010
Sep 18, 2024233.37238.64230.96231.51230.43-0.46%2,161,234
Sep 17, 2024232.35234.68229.51232.57231.491.11%1,920,660
Sep 16, 2024227.00230.50225.33230.01228.940.03%1,866,372
Sep 13, 2024228.11231.88227.04229.93228.862.13%3,017,664
Sep 12, 2024228.01229.24222.37225.14224.09-2.48%2,532,950
Sep 11, 2024224.36231.33220.10230.87228.772.52%3,876,759
Sep 10, 2024227.38228.92221.54225.19223.14-2.35%2,911,128
Sep 9, 2024230.10231.07226.73230.60228.501.72%2,549,490
Sep 6, 2024236.17236.47225.68226.70224.63-4.22%3,035,625
Sep 5, 2024236.17239.83234.67236.70234.54-0.90%1,976,784
Sep 4, 2024234.01240.33232.08238.86236.681.15%2,245,345
Sep 3, 2024251.24252.24234.93236.14233.99-7.89%3,464,128
Aug 30, 2024254.79257.61252.00256.36254.023.05%2,696,453
Aug 29, 2024249.32254.25247.48248.78246.510.76%1,666,545
Aug 28, 2024252.37253.37244.90246.91244.66-2.30%1,439,409