NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
196.21
-2.69 (-1.35%)
May 28, 2025, 4:00 PM - Market closed
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 199.05 | 200.27 | 195.78 | 196.21 | 196.21 | -1.35% | 2,235,006 |
| May 27, 2025 | 195.30 | 200.45 | 193.78 | 198.90 | 198.90 | 3.51% | 3,935,348 |
| May 23, 2025 | 189.92 | 194.10 | 189.32 | 192.15 | 192.15 | -2.22% | 3,674,264 |
| May 22, 2025 | 209.70 | 211.00 | 196.26 | 196.51 | 196.51 | -4.30% | 5,012,589 |
| May 21, 2025 | 207.36 | 213.36 | 204.38 | 205.35 | 205.35 | -2.25% | 3,018,041 |
| May 20, 2025 | 207.68 | 210.95 | 207.68 | 210.08 | 210.08 | -0.13% | 1,672,113 |
| May 19, 2025 | 206.68 | 211.44 | 205.52 | 210.36 | 210.36 | -1.04% | 2,108,884 |
| May 16, 2025 | 210.95 | 212.99 | 209.12 | 212.56 | 212.56 | 0.87% | 2,094,117 |
| May 15, 2025 | 209.71 | 211.67 | 208.67 | 210.73 | 210.73 | -0.28% | 1,999,604 |
| May 14, 2025 | 212.58 | 213.42 | 209.07 | 211.33 | 211.33 | -0.50% | 2,386,944 |
| May 13, 2025 | 206.20 | 213.01 | 206.20 | 212.40 | 212.40 | 2.59% | 3,910,105 |
| May 12, 2025 | 204.88 | 208.93 | 204.32 | 207.03 | 207.03 | 7.90% | 4,998,163 |
| May 9, 2025 | 191.28 | 194.05 | 189.44 | 191.88 | 191.88 | 1.76% | 2,683,263 |
| May 8, 2025 | 189.64 | 193.04 | 186.90 | 188.57 | 188.57 | 0.91% | 2,412,350 |
| May 7, 2025 | 183.64 | 187.82 | 182.42 | 186.87 | 186.87 | 2.45% | 2,137,553 |
| May 6, 2025 | 182.25 | 184.64 | 180.63 | 182.41 | 182.41 | -1.37% | 1,579,820 |
| May 5, 2025 | 186.02 | 186.86 | 184.15 | 184.95 | 184.95 | -1.70% | 2,324,002 |
| May 2, 2025 | 184.48 | 191.61 | 184.28 | 188.14 | 188.14 | 3.46% | 3,434,708 |
| May 1, 2025 | 186.11 | 186.82 | 181.51 | 181.84 | 181.84 | -1.34% | 3,354,873 |
| Apr 30, 2025 | 179.29 | 184.94 | 176.26 | 184.31 | 184.31 | 0.93% | 3,210,600 |
| Apr 29, 2025 | 181.52 | 185.54 | 177.19 | 182.62 | 182.62 | -6.94% | 6,950,778 |
| Apr 28, 2025 | 192.87 | 198.15 | 190.59 | 196.24 | 196.24 | 1.39% | 4,337,483 |
| Apr 25, 2025 | 189.39 | 194.59 | 188.41 | 193.55 | 193.55 | -0.01% | 2,486,056 |
| Apr 24, 2025 | 187.21 | 194.43 | 184.77 | 193.57 | 193.57 | 7.02% | 4,247,192 |
| Apr 23, 2025 | 181.46 | 185.36 | 179.51 | 180.87 | 180.87 | 3.56% | 3,917,726 |
| Apr 22, 2025 | 173.74 | 176.08 | 172.17 | 174.66 | 174.66 | 1.84% | 2,876,508 |
| Apr 21, 2025 | 166.60 | 171.95 | 166.60 | 171.50 | 171.50 | 0.45% | 2,624,879 |
| Apr 17, 2025 | 169.91 | 172.02 | 166.76 | 170.74 | 170.74 | 1.28% | 2,106,654 |
| Apr 16, 2025 | 165.25 | 170.45 | 163.16 | 168.59 | 168.59 | -1.77% | 4,699,837 |
| 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 |