NXP Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	213.57	214.45	211.80	213.06	-	0.11%	780,254
Jun 17, 2025	213.05	217.27	212.58	212.83	212.83	-2.16%	2,202,423
Jun 16, 2025	213.94	218.01	213.22	217.53	217.53	3.14%	1,739,346
Jun 13, 2025	212.88	215.18	210.42	210.90	210.90	-2.99%	1,840,224
Jun 12, 2025	217.31	220.02	216.21	217.40	217.40	-	1,711,302
Jun 11, 2025	219.80	222.22	215.12	217.41	217.41	-0.60%	2,222,175
Jun 10, 2025	214.44	220.73	213.50	218.72	218.72	2.65%	2,588,887
Jun 9, 2025	209.61	215.23	208.94	213.08	213.08	2.60%	2,727,108
Jun 6, 2025	210.60	211.00	207.39	207.68	207.68	0.38%	1,901,196
Jun 5, 2025	210.93	213.50	205.69	206.90	206.90	-1.49%	2,362,819
Jun 4, 2025	202.26	211.09	201.28	210.02	210.02	5.56%	3,857,209
Jun 3, 2025	192.21	199.72	190.33	198.96	198.96	3.19%	2,866,905
Jun 2, 2025	190.36	193.66	189.80	192.81	192.81	0.88%	1,734,298
May 30, 2025	194.66	195.05	188.18	191.13	191.13	-2.43%	4,292,684
May 29, 2025	200.00	200.32	194.60	195.89	195.89	-0.16%	1,851,499
May 28, 2025	199.05	200.27	195.78	196.21	196.21	-1.35%	2,240,446
May 27, 2025	195.30	200.45	193.78	198.90	198.90	3.51%	3,935,348
May 23, 2025	189.92	194.10	189.32	192.15	192.15	-2.22%	3,674,264
May 22, 2025	209.70	211.00	196.26	196.51	196.51	-4.30%	5,012,589
May 21, 2025	207.36	213.36	204.38	205.35	205.35	-2.25%	3,018,041
May 20, 2025	207.68	210.95	207.68	210.08	210.08	-0.13%	1,672,113
May 19, 2025	206.68	211.44	205.52	210.36	210.36	-1.04%	2,108,884
May 16, 2025	210.95	212.99	209.12	212.56	212.56	0.87%	2,094,117
May 15, 2025	209.71	211.67	208.67	210.73	210.73	-0.28%	1,999,604
May 14, 2025	212.58	213.42	209.07	211.33	211.33	-0.50%	2,386,944
May 13, 2025	206.20	213.01	206.20	212.40	212.40	2.59%	3,910,105
May 12, 2025	204.88	208.93	204.32	207.03	207.03	7.90%	4,998,163
May 9, 2025	191.28	194.05	189.44	191.88	191.88	1.76%	2,683,263
May 8, 2025	189.64	193.04	186.90	188.57	188.57	0.91%	2,412,350
May 7, 2025	183.64	187.82	182.42	186.87	186.87	2.45%	2,137,553
May 6, 2025	182.25	184.64	180.63	182.41	182.41	-1.37%	1,579,820
May 5, 2025	186.02	186.86	184.15	184.95	184.95	-1.70%	2,324,002
May 2, 2025	184.48	191.61	184.28	188.14	188.14	3.46%	3,434,708
May 1, 2025	186.11	186.82	181.51	181.84	181.84	-1.34%	3,354,873
Apr 30, 2025	179.29	184.94	176.26	184.31	184.31	0.93%	3,210,600
Apr 29, 2025	181.52	185.54	177.19	182.62	182.62	-6.94%	6,950,778
Apr 28, 2025	192.87	198.15	190.59	196.24	196.24	1.39%	4,337,483
Apr 25, 2025	189.39	194.59	188.41	193.55	193.55	-0.01%	2,486,056
Apr 24, 2025	187.21	194.43	184.77	193.57	193.57	7.02%	4,247,192
Apr 23, 2025	181.46	185.36	179.51	180.87	180.87	3.56%	3,917,726
Apr 22, 2025	173.74	176.08	172.17	174.66	174.66	1.84%	2,876,508
Apr 21, 2025	166.60	171.95	166.60	171.50	171.50	0.45%	2,624,879
Apr 17, 2025	169.91	172.02	166.76	170.74	170.74	1.28%	2,106,654
Apr 16, 2025	165.25	170.45	163.16	168.59	168.59	-1.77%	4,699,837
Apr 15, 2025	172.72	174.51	169.46	171.63	171.63	0.64%	1,924,180
Apr 14, 2025	172.45	173.34	166.76	170.55	170.55	1.04%	2,349,732
Apr 11, 2025	164.34	169.81	158.66	168.79	168.79	1.93%	5,169,477
Apr 10, 2025	176.12	177.86	159.53	165.59	165.59	-10.91%	6,325,856
Apr 9, 2025	156.52	187.51	152.21	185.87	185.87	21.09%	8,787,113
Apr 8, 2025	164.58	169.00	148.09	153.50	153.50	-6.00%	5,100,355