Skip to main content
logo
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
226.86
+6.20 (2.81%)
At close: Feb 4, 2026, 4:00 PM EST
227.59
+0.73 (0.32%)
After-hours: Feb 4, 2026, 7:56 PM EST

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026219.45228.47217.66226.86226.862.81%5,809,163
Feb 3, 2026219.77221.51207.01220.66220.66-4.51%8,496,680
Feb 2, 2026224.55234.09224.45231.08231.082.18%3,609,288
Jan 30, 2026229.00231.68224.87226.14226.14-3.15%3,534,626
Jan 29, 2026239.83240.00226.39233.50233.50-2.72%2,862,870
Jan 28, 2026233.71242.93233.01240.03240.034.62%2,932,692
Jan 27, 2026231.83234.21229.24229.42229.42-0.71%3,148,921
Jan 26, 2026232.34234.28229.89231.05231.05-0.61%1,992,500
Jan 23, 2026236.62236.62229.07232.48232.48-1.81%3,252,255
Jan 22, 2026238.13241.10235.22236.75236.751.30%2,009,721
Jan 21, 2026234.66237.00229.66233.72233.721.31%3,459,395
Jan 20, 2026231.00234.82228.76230.70230.70-2.70%2,365,872
Jan 16, 2026241.55242.11236.89237.11237.11-0.62%2,676,572
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
Dec 12, 2025232.17234.93227.41228.16228.16-1.58%3,590,950
Dec 11, 2025229.29232.91227.98231.83231.830.45%2,350,008
Dec 10, 2025227.56232.59225.46230.78230.781.20%2,155,296
Dec 9, 2025227.27230.61227.04228.05227.04-0.42%1,845,927
Dec 8, 2025229.63232.66227.26229.01227.990.47%2,839,972
Dec 5, 2025228.86231.00227.83227.95226.940.79%2,208,907
Dec 4, 2025226.78228.28224.07226.16225.15-0.62%3,614,786
Dec 3, 2025217.84228.80215.16227.56226.555.67%4,594,132
Dec 2, 2025200.53217.49199.49215.35214.397.95%6,160,036
Dec 1, 2025191.67200.19191.29199.49198.602.33%3,394,003
Nov 28, 2025193.90195.30193.37194.94194.070.61%1,654,132
Nov 26, 2025191.79195.72191.24193.76192.901.43%2,836,051
Nov 25, 2025190.47193.95188.43191.02190.17-0.28%3,214,026
Nov 24, 2025192.25193.68190.23191.56190.710.11%4,513,741
Nov 21, 2025184.65193.83183.20191.35190.503.89%3,403,063