NXP Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	226.67	227.66	224.50	227.05	-	-0.83%	731,344
Dec 22, 2025	229.74	231.95	227.53	228.94	228.94	1.18%	1,747,454
Dec 19, 2025	224.28	229.12	224.01	226.27	226.27	1.89%	10,005,474
Dec 18, 2025	227.27	228.60	222.03	222.08	222.08	-0.52%	2,665,279
Dec 17, 2025	230.32	231.83	223.03	223.23	223.23	-2.84%	2,685,080
Dec 16, 2025	232.17	233.00	227.96	229.75	229.75	-0.90%	2,467,157
Dec 15, 2025	230.78	233.79	228.29	231.83	231.83	1.61%	3,077,145
Dec 12, 2025	232.17	234.93	227.41	228.16	228.16	-1.58%	3,590,950
Dec 11, 2025	229.29	232.91	227.98	231.83	231.83	0.45%	2,350,008
Dec 10, 2025	227.56	232.59	225.46	230.78	230.78	1.20%	2,155,296
Dec 9, 2025	227.27	230.61	227.04	228.05	227.04	-0.42%	1,845,927
Dec 8, 2025	229.63	232.66	227.26	229.01	227.99	0.47%	2,839,972
Dec 5, 2025	228.86	231.00	227.83	227.95	226.94	0.79%	2,208,907
Dec 4, 2025	226.78	228.28	224.07	226.16	225.15	-0.62%	3,614,786
Dec 3, 2025	217.84	228.80	215.16	227.56	226.55	5.67%	4,594,132
Dec 2, 2025	200.53	217.49	199.49	215.35	214.39	7.95%	6,160,036
Dec 1, 2025	191.67	200.19	191.29	199.49	198.60	2.33%	3,394,003
Nov 28, 2025	193.90	195.30	193.37	194.94	194.07	0.61%	1,654,132
Nov 26, 2025	191.79	195.72	191.24	193.76	192.90	1.43%	2,836,051
Nov 25, 2025	190.47	193.95	188.43	191.02	190.17	-0.28%	3,214,026
Nov 24, 2025	192.25	193.68	190.23	191.56	190.71	0.11%	4,513,741
Nov 21, 2025	184.65	193.83	183.20	191.35	190.50	3.89%	3,403,063
Nov 20, 2025	192.17	194.17	183.00	184.19	183.37	-3.09%	3,426,844
Nov 19, 2025	189.44	191.37	188.36	190.06	189.22	0.78%	2,969,245
Nov 18, 2025	189.85	190.85	187.74	188.59	187.75	-1.01%	2,777,217
Nov 17, 2025	195.18	196.65	188.49	190.51	189.66	-3.34%	2,498,886
Nov 14, 2025	198.83	199.81	196.18	197.10	196.22	-2.05%	2,111,051
Nov 13, 2025	202.92	204.74	199.02	201.22	200.33	-1.40%	2,528,613
Nov 12, 2025	204.97	206.95	203.45	204.08	203.17	0.60%	2,046,299
Nov 11, 2025	204.05	206.05	202.09	202.86	201.96	-1.11%	1,735,408
Nov 10, 2025	207.94	208.50	202.16	205.13	204.22	0.28%	2,160,621
Nov 7, 2025	204.42	204.75	198.50	204.56	203.65	-0.92%	2,586,456
Nov 6, 2025	209.13	210.37	204.69	206.45	205.53	-1.90%	2,037,842
Nov 5, 2025	205.17	213.09	205.04	210.44	209.50	2.94%	2,307,041
Nov 4, 2025	208.47	209.96	203.93	204.42	203.51	-2.84%	2,904,757
Nov 3, 2025	211.07	212.78	207.94	210.39	209.45	0.61%	1,982,860
Oct 31, 2025	206.38	212.22	205.20	209.12	208.19	1.33%	2,506,419
Oct 30, 2025	204.65	209.70	203.38	206.38	205.46	0.82%	3,417,113
Oct 29, 2025	212.28	213.02	202.48	204.71	203.80	-3.87%	5,104,821
Oct 28, 2025	218.16	220.43	207.99	212.96	212.01	-3.88%	4,414,713
Oct 27, 2025	221.39	221.89	218.89	221.56	220.58	1.10%	4,076,069
Oct 24, 2025	223.96	223.96	218.12	219.16	218.19	-0.71%	2,500,773
Oct 23, 2025	213.00	221.40	212.73	220.73	219.75	1.64%	2,517,902
Oct 22, 2025	217.07	223.28	215.00	217.16	216.19	-2.33%	3,607,824
Oct 21, 2025	219.34	224.27	218.51	222.34	221.35	1.15%	1,935,550
Oct 20, 2025	216.72	222.23	215.60	219.82	218.84	2.55%	2,374,840
Oct 17, 2025	216.72	218.05	212.88	214.35	213.40	-1.41%	1,950,502
Oct 16, 2025	219.37	220.17	213.11	217.41	216.44	0.08%	2,477,662
Oct 15, 2025	219.76	220.00	214.02	217.23	216.26	0.52%	1,939,707
Oct 14, 2025	211.68	219.69	210.80	216.11	215.15	-0.27%	2,341,774