NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
205.43
-4.96 (-2.36%)
Nov 4, 2025, 3:53 PM EST - Market open
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 208.47 | 209.96 | 204.80 | 206.30 | - | -1.94% | 1,155,961 |
| Nov 3, 2025 | 211.07 | 212.78 | 207.94 | 210.39 | 210.39 | 0.61% | 1,982,860 |
| Oct 31, 2025 | 206.38 | 212.22 | 205.20 | 209.12 | 209.12 | 1.33% | 2,506,419 |
| Oct 30, 2025 | 204.65 | 209.70 | 203.38 | 206.38 | 206.38 | 0.82% | 3,417,113 |
| Oct 29, 2025 | 212.28 | 213.02 | 202.48 | 204.71 | 204.71 | -3.87% | 5,104,821 |
| Oct 28, 2025 | 218.16 | 220.43 | 207.99 | 212.96 | 212.96 | -3.88% | 4,414,713 |
| Oct 27, 2025 | 221.39 | 221.89 | 218.89 | 221.56 | 221.56 | 1.10% | 4,076,069 |
| Oct 24, 2025 | 223.96 | 223.96 | 218.12 | 219.16 | 219.16 | -0.71% | 2,500,773 |
| Oct 23, 2025 | 213.00 | 221.40 | 212.73 | 220.73 | 220.73 | 1.64% | 2,517,902 |
| Oct 22, 2025 | 217.07 | 223.28 | 215.00 | 217.16 | 217.16 | -2.33% | 3,607,824 |
| Oct 21, 2025 | 219.34 | 224.27 | 218.51 | 222.34 | 222.34 | 1.15% | 1,935,550 |
| Oct 20, 2025 | 216.72 | 222.23 | 215.60 | 219.82 | 219.82 | 2.55% | 2,374,840 |
| Oct 17, 2025 | 216.72 | 218.05 | 212.88 | 214.35 | 214.35 | -1.41% | 1,950,502 |
| Oct 16, 2025 | 219.37 | 220.17 | 213.11 | 217.41 | 217.41 | 0.08% | 2,477,662 |
| Oct 15, 2025 | 219.76 | 220.00 | 214.02 | 217.23 | 217.23 | 0.52% | 1,939,707 |
| Oct 14, 2025 | 211.68 | 219.69 | 210.80 | 216.11 | 216.11 | -0.27% | 2,341,774 |
| Oct 13, 2025 | 211.61 | 217.40 | 210.74 | 216.70 | 216.70 | 5.52% | 2,806,592 |
| Oct 10, 2025 | 221.07 | 222.67 | 205.14 | 205.37 | 205.37 | -7.25% | 3,980,761 |
| Oct 9, 2025 | 223.31 | 225.76 | 218.98 | 221.42 | 221.42 | -1.87% | 2,615,953 |
| Oct 8, 2025 | 219.89 | 227.19 | 219.50 | 225.64 | 225.64 | 2.76% | 2,631,196 |
| Oct 7, 2025 | 232.55 | 232.99 | 219.16 | 219.58 | 219.58 | -5.12% | 2,492,875 |
| Oct 6, 2025 | 232.06 | 234.00 | 227.10 | 231.42 | 231.42 | 1.11% | 1,949,575 |
| Oct 3, 2025 | 228.40 | 232.07 | 227.99 | 228.89 | 228.89 | 0.52% | 1,537,435 |
| Oct 2, 2025 | 226.00 | 230.86 | 225.01 | 227.71 | 227.71 | 1.24% | 1,831,499 |
| Oct 1, 2025 | 225.85 | 227.85 | 221.00 | 224.91 | 224.91 | -1.24% | 2,079,847 |
| Sep 30, 2025 | 225.56 | 227.95 | 222.88 | 227.73 | 227.73 | 0.72% | 1,723,558 |
| Sep 29, 2025 | 227.87 | 227.96 | 224.63 | 226.11 | 226.11 | 0.03% | 1,352,177 |
| Sep 26, 2025 | 223.48 | 227.20 | 223.10 | 226.04 | 226.04 | -0.34% | 1,235,188 |
| Sep 25, 2025 | 224.99 | 227.43 | 222.00 | 226.81 | 226.81 | -0.37% | 2,116,711 |
| Sep 24, 2025 | 225.93 | 228.82 | 224.96 | 227.66 | 227.66 | 0.90% | 1,680,073 |
| Sep 23, 2025 | 226.73 | 229.90 | 224.51 | 225.62 | 225.62 | -0.05% | 2,096,390 |
| Sep 22, 2025 | 224.10 | 227.51 | 222.37 | 225.73 | 225.73 | 0.75% | 1,715,586 |
| Sep 19, 2025 | 228.68 | 229.11 | 222.15 | 224.05 | 224.05 | -1.09% | 3,420,099 |
| Sep 18, 2025 | 225.78 | 228.33 | 223.69 | 226.51 | 226.51 | 2.08% | 3,553,228 |
| Sep 17, 2025 | 220.68 | 226.65 | 218.54 | 221.89 | 221.89 | 0.41% | 2,337,218 |
| Sep 16, 2025 | 220.31 | 223.33 | 217.93 | 220.99 | 219.99 | 0.78% | 2,208,925 |
| Sep 15, 2025 | 216.21 | 223.54 | 215.65 | 219.27 | 218.27 | 0.21% | 1,828,567 |
| Sep 12, 2025 | 222.66 | 223.09 | 218.60 | 218.82 | 217.83 | -1.97% | 2,061,856 |
| Sep 11, 2025 | 221.53 | 224.38 | 218.40 | 223.21 | 222.20 | 1.79% | 2,999,388 |
| Sep 10, 2025 | 224.12 | 224.60 | 219.13 | 219.28 | 218.28 | -1.97% | 3,210,360 |
| Sep 9, 2025 | 224.32 | 225.01 | 221.77 | 223.69 | 222.67 | -0.80% | 1,569,200 |
| Sep 8, 2025 | 227.40 | 229.42 | 224.62 | 225.50 | 224.47 | -0.55% | 1,876,695 |
| Sep 5, 2025 | 227.21 | 230.88 | 224.60 | 226.74 | 225.71 | 0.60% | 2,006,571 |
| Sep 4, 2025 | 224.77 | 225.98 | 218.95 | 225.39 | 224.37 | -1.23% | 3,309,048 |
| Sep 3, 2025 | 232.50 | 234.11 | 223.90 | 228.20 | 227.16 | -1.92% | 2,822,897 |
| Sep 2, 2025 | 227.94 | 233.02 | 226.16 | 232.66 | 231.60 | -0.93% | 2,211,647 |
| Aug 29, 2025 | 238.17 | 239.10 | 233.50 | 234.85 | 233.78 | -1.77% | 2,250,771 |
| Aug 28, 2025 | 239.76 | 241.42 | 238.54 | 239.07 | 237.98 | 0.59% | 1,616,316 |
| Aug 27, 2025 | 235.98 | 238.10 | 234.70 | 237.67 | 236.59 | -0.06% | 1,054,215 |
| Aug 26, 2025 | 235.84 | 239.50 | 235.28 | 237.82 | 236.74 | 0.49% | 2,356,758 |