NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
226.74
-1.75 (-0.77%)
At close: Jul 29, 2025, 4:00 PM
226.52
-0.22 (-0.10%)
After-hours: Jul 29, 2025, 6:28 PM EDT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025229.32233.11226.43226.74226.74-0.77%1,915,588
Jul 28, 2025225.85228.67224.75228.49228.492.33%2,925,074
Jul 25, 2025222.89223.80221.00223.29223.29-0.51%2,160,857
Jul 24, 2025222.42224.72217.90224.43224.43-0.12%2,413,748
Jul 23, 2025225.69226.67218.47224.71224.71-1.44%3,655,454
Jul 22, 2025222.13229.83220.78228.00228.00-0.12%6,032,379
Jul 21, 2025227.34232.29227.25228.27228.271.05%6,030,169
Jul 18, 2025229.03229.71222.57225.90225.900.62%2,501,082
Jul 17, 2025219.85225.11218.96224.50224.501.78%1,981,385
Jul 16, 2025221.07222.17215.90220.58220.58-0.22%2,140,493
Jul 15, 2025226.89227.00220.90221.06221.06-1.58%2,397,896
Jul 14, 2025227.06227.06222.50224.61224.61-1.88%2,706,798
Jul 11, 2025230.28232.07228.00228.92228.92-1.83%1,870,717
Jul 10, 2025233.07236.46230.43233.19233.191.20%1,948,182
Jul 9, 2025231.78234.53227.44230.42230.42-0.83%1,819,193
Jul 8, 2025228.76234.32227.13232.34232.342.81%2,287,990
Jul 7, 2025228.85231.63225.45226.00226.00-2.63%2,165,787
Jul 3, 2025231.15233.18230.25232.10232.100.41%1,299,390
Jul 2, 2025224.10232.20223.86231.15231.154.49%2,730,755
Jul 1, 2025216.59225.57215.45221.21221.211.24%4,451,122
Jun 30, 2025219.71219.71216.65218.49218.490.67%2,165,374
Jun 27, 2025218.15220.89215.11217.04217.04-0.58%2,060,479
Jun 26, 2025217.90219.36216.58218.30218.300.93%2,709,907
Jun 25, 2025217.52217.93213.81216.28216.28-1.02%1,781,820
Jun 24, 2025215.00220.68214.10218.51217.493.63%2,833,336
Jun 23, 2025209.57211.58205.87210.86209.880.89%1,847,628
Jun 20, 2025213.42215.37207.71209.00208.03-1.16%4,244,826
Jun 18, 2025213.57214.45210.73211.45210.46-0.65%1,939,002
Jun 17, 2025213.05217.27212.58212.83211.84-2.16%2,202,423
Jun 16, 2025213.94218.01213.22217.53216.523.14%1,739,346
Jun 13, 2025212.88215.18210.42210.90209.92-2.99%1,840,224
Jun 12, 2025217.31220.02216.21217.40216.39-1,711,302
Jun 11, 2025219.80222.22215.12217.41216.40-0.60%2,222,175
Jun 10, 2025214.44220.73213.50218.72217.702.65%2,588,887
Jun 9, 2025209.61215.23208.94213.08212.092.60%2,727,108
Jun 6, 2025210.60211.00207.39207.68206.710.38%1,901,196
Jun 5, 2025210.93213.50205.69206.90205.94-1.49%2,362,819
Jun 4, 2025202.26211.09201.28210.02209.045.56%3,857,209
Jun 3, 2025192.21199.72190.33198.96198.033.19%2,866,905
Jun 2, 2025190.36193.66189.80192.81191.910.88%1,734,298
May 30, 2025194.66195.05188.18191.13190.24-2.43%4,292,684
May 29, 2025200.00200.32194.60195.89194.98-0.16%1,851,499
May 28, 2025199.05200.27195.78196.21195.29-1.35%2,240,446
May 27, 2025195.30200.45193.78198.90197.973.51%3,935,348
May 23, 2025189.92194.10189.32192.15191.25-2.22%3,674,264
May 22, 2025209.70211.00196.26196.51195.59-4.30%5,012,589
May 21, 2025207.36213.36204.38205.35204.39-2.25%3,018,041
May 20, 2025207.68210.95207.68210.08209.10-0.13%1,672,113
May 19, 2025206.68211.44205.52210.36209.38-1.04%2,108,884
May 16, 2025210.95212.99209.12212.56211.570.87%2,094,117