NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
211.20
+0.08 (0.04%)
Mar 25, 2025, 4:00 PM EST - Market closed
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 213.91 | 216.63 | 210.75 | 211.33 | 211.33 | 0.10% | 1,662,307 |
| 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 |
| Feb 3, 2025 | 203.00 | 207.08 | 198.21 | 204.73 | 203.73 | -1.83% | 4,743,077 |
| Jan 31, 2025 | 212.00 | 215.85 | 208.31 | 208.55 | 207.54 | -1.34% | 3,020,149 |
| Jan 30, 2025 | 211.64 | 212.76 | 206.81 | 211.39 | 210.36 | -0.76% | 3,304,073 |
| Jan 29, 2025 | 213.23 | 215.74 | 211.74 | 213.01 | 211.97 | -0.20% | 1,739,617 |
| Jan 28, 2025 | 214.00 | 215.71 | 208.30 | 213.43 | 212.39 | -0.77% | 2,446,618 |
| Jan 27, 2025 | 215.01 | 219.74 | 212.38 | 215.08 | 214.03 | 0.77% | 4,526,819 |
| Jan 24, 2025 | 216.45 | 217.46 | 211.57 | 213.43 | 212.39 | -2.93% | 2,777,273 |
| Jan 23, 2025 | 213.62 | 219.91 | 212.69 | 219.88 | 218.81 | 1.75% | 2,250,783 |
| Jan 22, 2025 | 215.19 | 219.64 | 214.01 | 216.09 | 215.04 | 0.56% | 2,367,936 |
| Jan 21, 2025 | 215.00 | 216.75 | 213.33 | 214.88 | 213.83 | -0.22% | 3,237,899 |
| Jan 17, 2025 | 216.41 | 217.46 | 213.97 | 215.36 | 214.31 | 2.18% | 1,921,559 |
| Jan 16, 2025 | 215.25 | 215.42 | 209.78 | 210.76 | 209.73 | -1.31% | 1,632,367 |
| Jan 15, 2025 | 215.26 | 216.66 | 213.49 | 213.56 | 212.52 | 1.39% | 3,143,423 |
| Jan 14, 2025 | 208.58 | 210.65 | 206.73 | 210.63 | 209.61 | 1.84% | 1,513,426 |
| Jan 13, 2025 | 203.12 | 207.21 | 202.25 | 206.83 | 205.82 | 0.04% | 1,629,748 |