NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
236.52
-9.34 (-3.80%)
Feb 21, 2025, 4:00 PM EST - Market closed
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 247.21 | 248.00 | 236.22 | 236.52 | 236.52 | -3.80% | 5,304,711 |
| Feb 20, 2025 | 255.00 | 255.45 | 244.08 | 245.86 | 245.86 | 0.11% | 4,342,795 |
| Feb 19, 2025 | 230.52 | 246.80 | 229.55 | 245.58 | 245.58 | 7.31% | 5,345,931 |
| Feb 18, 2025 | 226.79 | 234.09 | 226.72 | 228.86 | 228.86 | 2.11% | 4,327,314 |
| Feb 14, 2025 | 220.80 | 226.44 | 219.26 | 224.14 | 224.14 | 2.07% | 3,085,481 |
| Feb 13, 2025 | 219.21 | 221.28 | 216.64 | 219.59 | 219.59 | -0.09% | 2,761,468 |
| Feb 12, 2025 | 216.40 | 221.49 | 212.63 | 219.79 | 219.79 | 4.18% | 3,202,696 |
| Feb 11, 2025 | 208.32 | 213.64 | 207.64 | 210.97 | 210.97 | 0.44% | 1,273,192 |
| Feb 10, 2025 | 214.20 | 215.07 | 208.76 | 210.05 | 210.05 | -1.35% | 2,412,374 |
| Feb 7, 2025 | 215.47 | 217.86 | 211.27 | 212.93 | 212.93 | -1.79% | 2,216,694 |
| Feb 6, 2025 | 216.50 | 220.62 | 214.66 | 216.82 | 216.82 | 1.68% | 2,929,073 |
| Feb 5, 2025 | 201.76 | 214.13 | 201.58 | 213.24 | 213.24 | 5.36% | 4,451,082 |
| Feb 4, 2025 | 207.84 | 210.00 | 198.87 | 202.40 | 202.40 | -1.14% | 3,676,469 |
| Feb 3, 2025 | 203.00 | 207.08 | 198.21 | 204.73 | 204.73 | -1.83% | 4,743,077 |
| Jan 31, 2025 | 212.00 | 215.85 | 208.31 | 208.55 | 208.55 | -1.34% | 3,020,149 |
| Jan 30, 2025 | 211.64 | 212.76 | 206.81 | 211.39 | 211.39 | -0.76% | 3,304,073 |
| Jan 29, 2025 | 213.23 | 215.74 | 211.74 | 213.01 | 213.01 | -0.20% | 1,739,617 |
| Jan 28, 2025 | 214.00 | 215.71 | 208.30 | 213.43 | 213.43 | -0.77% | 2,446,618 |
| Jan 27, 2025 | 215.01 | 219.74 | 212.38 | 215.08 | 215.08 | 0.77% | 4,526,819 |
| Jan 24, 2025 | 216.45 | 217.46 | 211.57 | 213.43 | 213.43 | -2.93% | 2,777,273 |
| Jan 23, 2025 | 213.62 | 219.91 | 212.69 | 219.88 | 219.88 | 1.75% | 2,250,783 |
| Jan 22, 2025 | 215.19 | 219.64 | 214.01 | 216.09 | 216.09 | 0.56% | 2,367,936 |
| Jan 21, 2025 | 215.00 | 216.75 | 213.33 | 214.88 | 214.88 | -0.22% | 3,237,899 |
| Jan 17, 2025 | 216.41 | 217.46 | 213.97 | 215.36 | 215.36 | 2.18% | 1,921,559 |
| Jan 16, 2025 | 215.25 | 215.42 | 209.78 | 210.76 | 210.76 | -1.31% | 1,632,367 |
| Jan 15, 2025 | 215.26 | 216.66 | 213.49 | 213.56 | 213.56 | 1.39% | 3,143,423 |
| Jan 14, 2025 | 208.58 | 210.65 | 206.73 | 210.63 | 210.63 | 1.84% | 1,513,426 |
| Jan 13, 2025 | 203.12 | 207.21 | 202.25 | 206.83 | 206.83 | 0.04% | 1,629,748 |
| Jan 10, 2025 | 209.63 | 211.32 | 206.38 | 206.75 | 206.75 | -1.42% | 2,511,070 |
| Jan 8, 2025 | 212.14 | 213.32 | 207.34 | 209.72 | 209.72 | -1.35% | 2,302,573 |
| Jan 7, 2025 | 213.88 | 218.94 | 211.24 | 212.58 | 212.58 | -0.39% | 2,312,319 |
| Jan 6, 2025 | 210.01 | 215.91 | 210.01 | 213.41 | 213.41 | 2.18% | 1,972,698 |
| Jan 3, 2025 | 207.30 | 210.14 | 205.00 | 208.86 | 208.86 | 1.29% | 2,308,155 |
| Jan 2, 2025 | 209.61 | 211.60 | 205.23 | 206.21 | 206.21 | -0.79% | 1,424,491 |
| Dec 31, 2024 | 208.74 | 209.49 | 206.34 | 207.85 | 207.85 | 0.18% | 1,154,488 |
| Dec 30, 2024 | 211.55 | 211.95 | 206.79 | 207.47 | 207.47 | -2.94% | 1,817,889 |
| Dec 27, 2024 | 213.33 | 214.95 | 211.67 | 213.76 | 213.76 | -0.60% | 1,162,105 |
| Dec 26, 2024 | 213.00 | 217.38 | 213.00 | 215.04 | 215.04 | -0.17% | 885,784 |
| Dec 24, 2024 | 214.92 | 215.41 | 212.31 | 215.40 | 215.40 | 0.61% | 790,910 |
| Dec 23, 2024 | 210.50 | 214.84 | 210.50 | 214.09 | 214.09 | 1.83% | 1,737,645 |
| Dec 20, 2024 | 205.64 | 213.47 | 204.72 | 210.24 | 210.24 | 1.43% | 6,139,389 |
| Dec 19, 2024 | 212.06 | 213.46 | 206.97 | 207.27 | 207.27 | -1.44% | 2,734,949 |
| Dec 18, 2024 | 219.08 | 223.36 | 209.29 | 210.29 | 210.29 | -3.99% | 3,610,382 |
| Dec 17, 2024 | 220.34 | 223.18 | 217.61 | 219.02 | 219.02 | 0.39% | 3,592,557 |
| Dec 16, 2024 | 217.11 | 220.65 | 214.79 | 218.18 | 218.18 | 0.62% | 2,884,862 |
| Dec 13, 2024 | 216.12 | 218.31 | 215.05 | 216.84 | 216.84 | -0.41% | 2,855,800 |
| Dec 12, 2024 | 218.58 | 219.62 | 215.43 | 217.73 | 217.73 | -0.96% | 1,770,951 |
| Dec 11, 2024 | 220.10 | 221.92 | 217.76 | 219.84 | 219.84 | 0.87% | 2,483,005 |
| Dec 10, 2024 | 224.26 | 224.48 | 217.05 | 217.94 | 217.94 | -2.54% | 1,715,979 |
| Dec 9, 2024 | 217.95 | 225.99 | 217.20 | 223.61 | 223.61 | 2.26% | 2,149,857 |
| Dec 6, 2024 | 218.37 | 220.19 | 217.61 | 218.66 | 218.66 | 0.77% | 2,302,325 |
| Dec 5, 2024 | 222.47 | 223.03 | 216.41 | 216.99 | 216.99 | -2.98% | 2,296,966 |
| Dec 4, 2024 | 231.27 | 231.86 | 222.54 | 223.66 | 222.62 | -2.06% | 2,352,027 |
| Dec 3, 2024 | 230.71 | 232.79 | 228.09 | 228.36 | 227.30 | -2.25% | 2,573,008 |
| Dec 2, 2024 | 229.01 | 236.07 | 228.18 | 233.61 | 232.52 | 1.85% | 2,796,583 |
| Nov 29, 2024 | 227.86 | 232.17 | 226.72 | 229.37 | 228.30 | 1.25% | 1,606,570 |
| Nov 27, 2024 | 228.09 | 229.97 | 222.86 | 226.53 | 225.48 | -0.93% | 1,520,727 |
| Nov 26, 2024 | 237.36 | 238.76 | 226.75 | 228.66 | 227.60 | -2.22% | 2,476,629 |
| Nov 25, 2024 | 229.94 | 235.43 | 227.83 | 233.85 | 232.76 | 3.30% | 2,784,862 |
| Nov 22, 2024 | 227.00 | 227.03 | 223.71 | 226.38 | 225.33 | 0.81% | 1,584,139 |
| Nov 21, 2024 | 222.11 | 226.29 | 219.78 | 224.57 | 223.53 | 1.92% | 1,769,699 |
| Nov 20, 2024 | 217.20 | 220.47 | 216.06 | 220.34 | 219.32 | 0.20% | 2,143,872 |
| Nov 19, 2024 | 218.55 | 220.59 | 217.25 | 219.91 | 218.89 | -0.13% | 1,503,557 |
| Nov 18, 2024 | 217.20 | 220.42 | 216.04 | 220.19 | 219.17 | 1.45% | 2,472,978 |
| Nov 15, 2024 | 221.83 | 223.96 | 216.59 | 217.04 | 216.03 | -3.09% | 2,793,131 |
| Nov 14, 2024 | 223.88 | 225.33 | 221.37 | 223.96 | 222.92 | 0.45% | 2,250,276 |
| Nov 13, 2024 | 221.57 | 225.44 | 221.44 | 222.96 | 221.92 | -0.81% | 3,145,030 |
| Nov 12, 2024 | 225.31 | 226.99 | 221.85 | 224.79 | 223.74 | -0.99% | 2,528,823 |
| Nov 11, 2024 | 230.98 | 231.42 | 223.71 | 227.04 | 225.98 | -2.93% | 2,715,076 |
| Nov 8, 2024 | 233.13 | 235.00 | 227.97 | 233.89 | 232.80 | -0.94% | 2,743,168 |
| Nov 7, 2024 | 237.76 | 238.85 | 231.88 | 236.12 | 235.02 | 2.05% | 3,129,520 |
| Nov 6, 2024 | 228.13 | 233.83 | 226.11 | 231.38 | 230.30 | 3.00% | 3,597,991 |
| Nov 5, 2024 | 220.50 | 224.84 | 216.93 | 224.65 | 223.61 | -5.17% | 5,961,084 |
| Nov 4, 2024 | 237.32 | 239.21 | 235.57 | 236.90 | 235.80 | -0.71% | 2,935,914 |
| Nov 1, 2024 | 234.50 | 240.17 | 234.10 | 238.59 | 237.48 | 1.74% | 2,224,189 |
| Oct 31, 2024 | 244.48 | 244.48 | 231.30 | 234.50 | 233.41 | -4.41% | 3,540,566 |
| Oct 30, 2024 | 249.47 | 253.42 | 245.00 | 245.32 | 244.18 | -4.01% | 2,401,855 |
| Oct 29, 2024 | 250.57 | 256.62 | 249.06 | 255.58 | 254.39 | 2.35% | 2,134,410 |
| Oct 28, 2024 | 239.42 | 251.10 | 238.13 | 249.70 | 248.54 | 2.69% | 2,812,039 |
| Oct 25, 2024 | 240.62 | 246.08 | 240.08 | 243.16 | 242.03 | 1.72% | 2,140,509 |
| Oct 24, 2024 | 238.68 | 241.92 | 235.56 | 239.06 | 237.95 | 1.16% | 1,593,103 |
| Oct 23, 2024 | 236.23 | 239.89 | 233.02 | 236.32 | 235.22 | 2.07% | 2,957,278 |
| Oct 22, 2024 | 229.42 | 232.49 | 227.64 | 231.52 | 230.44 | 0.60% | 2,173,649 |
| Oct 21, 2024 | 231.06 | 232.45 | 227.33 | 230.15 | 229.08 | -1.41% | 1,585,290 |
| Oct 18, 2024 | 236.24 | 236.67 | 232.44 | 233.45 | 232.36 | 0.50% | 1,187,652 |
| Oct 17, 2024 | 238.44 | 238.88 | 232.10 | 232.28 | 231.20 | -0.19% | 2,062,228 |
| Oct 16, 2024 | 236.43 | 237.84 | 232.50 | 232.73 | 231.65 | -0.05% | 1,368,851 |
| Oct 15, 2024 | 242.64 | 244.57 | 230.14 | 232.85 | 231.77 | -4.35% | 3,611,885 |
| Oct 14, 2024 | 240.23 | 243.74 | 237.85 | 243.44 | 242.31 | 2.24% | 1,965,312 |
| Oct 11, 2024 | 233.57 | 240.75 | 233.35 | 238.10 | 236.99 | 0.82% | 1,148,222 |
| Oct 10, 2024 | 234.07 | 236.47 | 232.50 | 236.17 | 235.07 | -0.90% | 1,191,496 |
| Oct 9, 2024 | 233.24 | 238.87 | 233.00 | 238.31 | 237.20 | 1.43% | 1,423,811 |
| Oct 8, 2024 | 234.02 | 236.18 | 232.39 | 234.96 | 233.87 | 0.40% | 1,469,579 |
| Oct 7, 2024 | 236.98 | 237.09 | 232.20 | 234.02 | 232.93 | -0.09% | 1,806,137 |
| Oct 4, 2024 | 239.56 | 239.71 | 231.51 | 234.24 | 233.15 | 0.43% | 1,599,654 |
| Oct 3, 2024 | 232.75 | 234.91 | 230.93 | 233.24 | 232.16 | -0.90% | 1,748,083 |
| Oct 2, 2024 | 232.60 | 238.49 | 230.83 | 235.36 | 234.27 | 1.35% | 1,404,519 |
| Oct 1, 2024 | 238.81 | 239.83 | 230.40 | 232.22 | 231.14 | -3.25% | 2,440,727 |
| Sep 30, 2024 | 237.39 | 240.20 | 236.22 | 240.01 | 238.89 | -2.01% | 2,898,566 |
| Sep 27, 2024 | 245.18 | 246.98 | 242.69 | 244.93 | 243.79 | 1.11% | 2,444,061 |