NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
171.63
+1.08 (0.63%)
Apr 15, 2025, 4:00 PM EDT - Market closed
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 172.72 | 174.51 | 169.46 | 171.63 | 171.63 | 0.64% | 1,924,180 |
| Apr 14, 2025 | 172.45 | 173.34 | 166.76 | 170.55 | 170.55 | 1.04% | 2,349,732 |
| Apr 11, 2025 | 164.34 | 169.81 | 158.66 | 168.79 | 168.79 | 1.93% | 5,169,477 |
| Apr 10, 2025 | 176.12 | 177.86 | 159.53 | 165.59 | 165.59 | -10.91% | 6,325,856 |
| Apr 9, 2025 | 156.52 | 187.51 | 152.21 | 185.87 | 185.87 | 21.09% | 8,787,113 |
| Apr 8, 2025 | 164.58 | 169.00 | 148.09 | 153.50 | 153.50 | -6.00% | 5,100,355 |
| Apr 7, 2025 | 156.54 | 173.55 | 152.37 | 163.29 | 163.29 | 1.54% | 6,564,375 |
| Apr 4, 2025 | 164.87 | 167.38 | 155.87 | 160.81 | 160.81 | -6.44% | 6,449,413 |
| Apr 3, 2025 | 183.48 | 185.31 | 171.71 | 171.88 | 171.88 | -11.25% | 6,169,107 |
| Apr 2, 2025 | 186.40 | 196.59 | 186.40 | 193.67 | 193.67 | 1.93% | 2,231,689 |
| Apr 1, 2025 | 188.55 | 190.14 | 184.30 | 190.00 | 190.00 | -0.03% | 2,270,378 |
| Mar 31, 2025 | 187.30 | 191.11 | 183.56 | 190.06 | 190.06 | 0.04% | 4,304,221 |
| Mar 28, 2025 | 198.27 | 199.08 | 188.85 | 189.99 | 189.99 | -5.03% | 4,261,007 |
| Mar 27, 2025 | 203.29 | 203.87 | 198.72 | 200.06 | 200.06 | -2.77% | 2,877,559 |
| Mar 26, 2025 | 211.04 | 212.61 | 202.87 | 205.75 | 205.75 | -2.64% | 3,637,912 |
| Mar 25, 2025 | 213.91 | 216.63 | 210.75 | 211.33 | 211.33 | 0.10% | 1,662,393 |
| Mar 24, 2025 | 206.32 | 212.42 | 205.60 | 211.12 | 211.12 | 5.22% | 2,743,069 |
| Mar 21, 2025 | 200.18 | 201.38 | 196.95 | 200.64 | 200.64 | -0.99% | 3,352,068 |
| Mar 20, 2025 | 204.06 | 205.66 | 201.53 | 202.64 | 202.64 | -2.29% | 1,455,356 |
| Mar 19, 2025 | 206.18 | 211.36 | 206.03 | 207.38 | 207.38 | 0.14% | 1,640,641 |
| Mar 18, 2025 | 207.45 | 208.99 | 205.27 | 207.10 | 206.09 | -1.30% | 1,862,492 |
| Mar 17, 2025 | 204.86 | 212.12 | 204.86 | 209.83 | 208.81 | 1.78% | 2,207,664 |
| Mar 14, 2025 | 204.80 | 206.96 | 203.48 | 206.16 | 205.16 | 2.56% | 2,771,741 |
| Mar 13, 2025 | 204.07 | 208.00 | 200.06 | 201.02 | 200.04 | -1.68% | 1,792,710 |
| Mar 12, 2025 | 208.07 | 209.98 | 203.63 | 204.45 | 203.46 | -0.66% | 2,288,747 |
| Mar 11, 2025 | 209.10 | 209.76 | 199.88 | 205.80 | 204.80 | -1.46% | 3,198,173 |
| Mar 10, 2025 | 217.47 | 218.07 | 206.94 | 208.84 | 207.82 | -6.16% | 3,637,276 |
| Mar 7, 2025 | 214.10 | 223.80 | 212.50 | 222.56 | 221.48 | 3.77% | 4,301,488 |
| Mar 6, 2025 | 212.79 | 219.45 | 210.67 | 214.47 | 213.43 | -1.06% | 3,465,287 |
| Mar 5, 2025 | 213.33 | 217.56 | 208.67 | 216.77 | 215.72 | 2.66% | 2,621,131 |
| Mar 4, 2025 | 216.51 | 218.11 | 210.72 | 211.16 | 210.13 | -2.48% | 4,111,512 |
| Mar 3, 2025 | 220.00 | 222.79 | 213.48 | 216.53 | 215.48 | 0.44% | 4,651,959 |
| Feb 28, 2025 | 218.33 | 221.15 | 213.63 | 215.59 | 214.54 | -0.59% | 4,231,960 |
| Feb 27, 2025 | 228.65 | 229.30 | 216.46 | 216.87 | 215.82 | -5.45% | 3,573,955 |
| Feb 26, 2025 | 229.52 | 230.70 | 225.38 | 229.38 | 228.26 | 0.36% | 2,631,135 |
| Feb 25, 2025 | 234.53 | 235.70 | 228.02 | 228.56 | 227.45 | -1.97% | 3,033,446 |
| Feb 24, 2025 | 236.80 | 238.63 | 232.87 | 233.15 | 232.02 | -1.42% | 3,130,029 |
| Feb 21, 2025 | 247.21 | 248.00 | 236.22 | 236.52 | 235.37 | -3.80% | 5,304,711 |
| Feb 20, 2025 | 255.00 | 255.45 | 244.08 | 245.86 | 244.66 | 0.11% | 4,342,795 |
| Feb 19, 2025 | 230.52 | 246.80 | 229.55 | 245.58 | 244.39 | 7.31% | 5,345,931 |
| Feb 18, 2025 | 226.79 | 234.09 | 226.72 | 228.86 | 227.75 | 2.11% | 4,327,314 |
| Feb 14, 2025 | 220.80 | 226.44 | 219.26 | 224.14 | 223.05 | 2.07% | 3,085,481 |
| Feb 13, 2025 | 219.21 | 221.28 | 216.64 | 219.59 | 218.52 | -0.09% | 2,761,468 |
| Feb 12, 2025 | 216.40 | 221.49 | 212.63 | 219.79 | 218.72 | 4.18% | 3,202,696 |
| Feb 11, 2025 | 208.32 | 213.64 | 207.64 | 210.97 | 209.94 | 0.44% | 1,273,192 |
| Feb 10, 2025 | 214.20 | 215.07 | 208.76 | 210.05 | 209.03 | -1.35% | 2,412,374 |
| Feb 7, 2025 | 215.47 | 217.86 | 211.27 | 212.93 | 211.89 | -1.79% | 2,216,694 |
| Feb 6, 2025 | 216.50 | 220.62 | 214.66 | 216.82 | 215.77 | 1.68% | 2,929,073 |
| Feb 5, 2025 | 201.76 | 214.13 | 201.58 | 213.24 | 212.20 | 5.36% | 4,451,082 |
| Feb 4, 2025 | 207.84 | 210.00 | 198.87 | 202.40 | 201.42 | -1.14% | 3,676,469 |