Skip to main content
logo
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
232.23
-2.84 (-1.21%)
At close: Feb 26, 2026, 4:00 PM EST
228.00
-4.23 (-1.82%)
Pre-market: Feb 27, 2026, 8:19 AM EST

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026235.77236.80228.07232.23232.23-1.21%3,067,762
Feb 25, 2026236.53237.28232.78235.07235.070.19%1,595,168
Feb 24, 2026232.11239.30232.11234.63234.631.50%1,975,119
Feb 23, 2026231.83233.49225.30231.16231.16-0.48%1,703,074
Feb 20, 2026229.90235.33229.03232.27232.270.07%2,113,107
Feb 19, 2026235.27238.65229.73232.11232.11-2.20%2,449,769
Feb 18, 2026248.08249.23235.46237.33237.33-3.17%2,883,372
Feb 17, 2026244.06246.54237.92245.09245.090.27%1,727,914
Feb 13, 2026239.95244.61237.70244.43244.430.92%2,012,775
Feb 12, 2026252.17256.36239.52242.19242.19-3.03%3,628,617
Feb 11, 2026240.83250.86239.24249.75249.755.55%4,863,389
Feb 10, 2026227.61239.50227.29236.62236.623.37%3,013,390
Feb 9, 2026221.41229.27221.30228.91228.912.05%2,606,848
Feb 6, 2026224.77226.43220.10224.32224.320.99%4,588,362
Feb 5, 2026224.59229.02219.61222.13222.13-2.08%2,760,230
Feb 4, 2026219.45228.47217.66226.86226.862.81%5,830,699
Feb 3, 2026219.77221.51207.01220.66220.66-4.51%8,724,530
Feb 2, 2026224.55234.09224.45231.08231.082.18%3,698,406
Jan 30, 2026229.00231.68224.87226.14226.14-3.15%3,542,719
Jan 29, 2026239.83240.00226.39233.50233.50-2.72%2,872,832
Jan 28, 2026233.71242.93233.01240.03240.034.62%2,943,702
Jan 27, 2026231.83234.21229.24229.42229.42-0.71%3,202,512
Jan 26, 2026232.34234.28229.89231.05231.05-0.61%2,045,068
Jan 23, 2026236.62236.62229.07232.48232.48-1.81%3,257,988
Jan 22, 2026238.13241.10235.22236.75236.751.30%2,012,386
Jan 21, 2026234.66237.00229.66233.72233.721.31%3,497,413
Jan 20, 2026231.00234.82228.76230.70230.70-2.70%2,425,486
Jan 16, 2026241.55242.11236.89237.11237.11-0.62%2,676,721
Jan 15, 2026242.39243.46236.55238.60238.60-0.92%2,314,378
Jan 14, 2026236.62240.91235.33240.81240.810.72%1,986,848
Jan 13, 2026238.33240.31237.20239.09239.090.32%1,748,868
Jan 12, 2026238.23240.40235.69238.33238.33-1.17%2,333,244
Jan 9, 2026237.36242.88236.40241.15241.151.37%2,732,475
Jan 8, 2026236.31239.43231.84237.89237.89-0.61%2,168,202
Jan 7, 2026241.61244.30236.17239.34239.34-2.69%2,798,289
Jan 6, 2026228.30246.89228.30245.95245.959.86%4,418,017
Jan 5, 2026221.85230.42221.85223.88223.881.17%2,856,273
Jan 2, 2026220.61223.61219.44221.28221.281.94%2,896,439
Dec 31, 2025219.62220.34216.88217.06217.06-1.33%1,413,047
Dec 30, 2025221.17223.39219.78219.98219.98-0.22%1,746,342
Dec 29, 2025222.46224.11219.14220.46220.46-1.08%2,498,446
Dec 26, 2025225.64225.64222.75222.87222.87-1.06%1,439,742
Dec 24, 2025226.47228.43224.58225.26225.26-0.32%1,030,963
Dec 23, 2025226.67227.90224.50225.98225.98-1.29%1,871,560
Dec 22, 2025229.74231.95227.53228.94228.941.18%1,801,157
Dec 19, 2025224.28229.12224.01226.27226.271.89%10,501,679
Dec 18, 2025227.27228.60222.03222.08222.08-0.52%2,665,352
Dec 17, 2025230.32231.83223.03223.23223.23-2.84%2,685,389
Dec 16, 2025232.17233.00227.96229.75229.75-0.90%2,467,157
Dec 15, 2025230.78233.79228.29231.83231.831.61%3,077,145