NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
192.35
-0.34 (-0.18%)
At close: Mar 19, 2026, 4:00 PM EDT
192.35
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:15 PM EDT
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 189.25 | 193.92 | 188.68 | 192.48 | - | -0.11% | 1,453,078 |
| Mar 18, 2026 | 193.88 | 196.14 | 191.95 | 192.69 | 192.69 | -0.69% | 2,126,791 |
| Mar 17, 2026 | 193.88 | 197.24 | 192.93 | 194.02 | 194.02 | 1.11% | 1,539,859 |
| Mar 16, 2026 | 194.58 | 195.98 | 191.25 | 191.89 | 191.89 | 0.54% | 2,810,165 |
| Mar 13, 2026 | 193.66 | 195.50 | 190.16 | 190.86 | 190.86 | -0.19% | 2,881,288 |
| Mar 12, 2026 | 196.15 | 198.23 | 190.17 | 191.22 | 191.22 | -4.33% | 3,417,902 |
| Mar 11, 2026 | 204.76 | 207.00 | 198.00 | 199.87 | 199.87 | -1.56% | 2,482,534 |
| Mar 10, 2026 | 204.21 | 208.36 | 201.86 | 203.03 | 203.03 | -1.08% | 2,525,694 |
| Mar 9, 2026 | 200.15 | 206.25 | 193.02 | 205.25 | 205.25 | 1.74% | 3,696,843 |
| Mar 6, 2026 | 202.56 | 205.67 | 201.11 | 201.74 | 201.74 | -4.20% | 3,105,279 |
| Mar 5, 2026 | 214.79 | 215.76 | 207.79 | 210.58 | 210.58 | -2.68% | 3,310,185 |
| Mar 4, 2026 | 217.89 | 218.98 | 215.15 | 216.37 | 216.37 | 0.52% | 2,372,355 |
| Mar 3, 2026 | 218.48 | 219.57 | 213.19 | 215.25 | 215.25 | -4.23% | 3,168,756 |
| Mar 2, 2026 | 221.83 | 225.30 | 218.21 | 224.76 | 224.76 | -0.99% | 1,667,586 |
| Feb 27, 2026 | 229.06 | 229.93 | 223.85 | 227.01 | 227.01 | -2.25% | 2,951,903 |
| Feb 26, 2026 | 235.77 | 236.80 | 228.07 | 232.23 | 232.23 | -1.21% | 3,069,000 |
| Feb 25, 2026 | 236.53 | 237.28 | 232.78 | 235.07 | 235.07 | 0.19% | 1,597,901 |
| Feb 24, 2026 | 232.11 | 239.30 | 232.11 | 234.63 | 234.63 | 1.50% | 1,976,129 |
| Feb 23, 2026 | 231.83 | 233.49 | 225.30 | 231.16 | 231.16 | -0.48% | 1,703,616 |
| Feb 20, 2026 | 229.90 | 235.33 | 229.03 | 232.27 | 232.27 | 0.07% | 2,120,205 |
| Feb 19, 2026 | 235.27 | 238.65 | 229.73 | 232.11 | 232.11 | -2.20% | 2,451,950 |
| Feb 18, 2026 | 248.08 | 249.23 | 235.46 | 237.33 | 237.33 | -3.17% | 2,885,466 |
| Feb 17, 2026 | 244.06 | 246.54 | 237.92 | 245.09 | 245.09 | 0.27% | 1,727,925 |
| Feb 13, 2026 | 239.95 | 244.61 | 237.70 | 244.43 | 244.43 | 0.92% | 2,012,775 |
| Feb 12, 2026 | 252.17 | 256.36 | 239.52 | 242.19 | 242.19 | -3.03% | 3,628,617 |
| Feb 11, 2026 | 240.83 | 250.86 | 239.24 | 249.75 | 249.75 | 5.55% | 4,863,389 |
| Feb 10, 2026 | 227.61 | 239.50 | 227.29 | 236.62 | 236.62 | 3.37% | 3,013,390 |
| Feb 9, 2026 | 221.41 | 229.27 | 221.30 | 228.91 | 228.91 | 2.05% | 2,606,848 |
| Feb 6, 2026 | 224.77 | 226.43 | 220.10 | 224.32 | 224.32 | 0.99% | 4,588,362 |
| Feb 5, 2026 | 224.59 | 229.02 | 219.61 | 222.13 | 222.13 | -2.08% | 2,760,230 |
| Feb 4, 2026 | 219.45 | 228.47 | 217.66 | 226.86 | 226.86 | 2.81% | 5,830,699 |
| Feb 3, 2026 | 219.77 | 221.51 | 207.01 | 220.66 | 220.66 | -4.51% | 8,724,530 |
| Feb 2, 2026 | 224.55 | 234.09 | 224.45 | 231.08 | 231.08 | 2.18% | 3,698,406 |
| Jan 30, 2026 | 229.00 | 231.68 | 224.87 | 226.14 | 226.14 | -3.15% | 3,542,719 |
| Jan 29, 2026 | 239.83 | 240.00 | 226.39 | 233.50 | 233.50 | -2.72% | 2,872,832 |
| Jan 28, 2026 | 233.71 | 242.93 | 233.01 | 240.03 | 240.03 | 4.62% | 2,943,702 |
| Jan 27, 2026 | 231.83 | 234.21 | 229.24 | 229.42 | 229.42 | -0.71% | 3,202,512 |
| Jan 26, 2026 | 232.34 | 234.28 | 229.89 | 231.05 | 231.05 | -0.61% | 2,045,068 |
| Jan 23, 2026 | 236.62 | 236.62 | 229.07 | 232.48 | 232.48 | -1.81% | 3,257,988 |
| Jan 22, 2026 | 238.13 | 241.10 | 235.22 | 236.75 | 236.75 | 1.30% | 2,012,386 |
| Jan 21, 2026 | 234.66 | 237.00 | 229.66 | 233.72 | 233.72 | 1.31% | 3,497,413 |
| Jan 20, 2026 | 231.00 | 234.82 | 228.76 | 230.70 | 230.70 | -2.70% | 2,425,486 |
| Jan 16, 2026 | 241.55 | 242.11 | 236.89 | 237.11 | 237.11 | -0.62% | 2,676,721 |
| Jan 15, 2026 | 242.39 | 243.46 | 236.55 | 238.60 | 238.60 | -0.92% | 2,314,378 |
| Jan 14, 2026 | 236.62 | 240.91 | 235.33 | 240.81 | 240.81 | 0.72% | 1,986,848 |
| Jan 13, 2026 | 238.33 | 240.31 | 237.20 | 239.09 | 239.09 | 0.32% | 1,748,868 |
| Jan 12, 2026 | 238.23 | 240.40 | 235.69 | 238.33 | 238.33 | -1.17% | 2,333,244 |
| Jan 9, 2026 | 237.36 | 242.88 | 236.40 | 241.15 | 241.15 | 1.37% | 2,732,475 |
| Jan 8, 2026 | 236.31 | 239.43 | 231.84 | 237.89 | 237.89 | -0.61% | 2,168,202 |
| Jan 7, 2026 | 241.61 | 244.30 | 236.17 | 239.34 | 239.34 | -2.69% | 2,798,289 |