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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 229.32 | 233.11 | 226.43 | 226.74 | 226.74 | -0.77% | 1,915,588 |
| Jul 28, 2025 | 225.85 | 228.67 | 224.75 | 228.49 | 228.49 | 2.33% | 2,925,074 |
| Jul 25, 2025 | 222.89 | 223.80 | 221.00 | 223.29 | 223.29 | -0.51% | 2,160,857 |
| Jul 24, 2025 | 222.42 | 224.72 | 217.90 | 224.43 | 224.43 | -0.12% | 2,413,748 |
| Jul 23, 2025 | 225.69 | 226.67 | 218.47 | 224.71 | 224.71 | -1.44% | 3,655,454 |
| Jul 22, 2025 | 222.13 | 229.83 | 220.78 | 228.00 | 228.00 | -0.12% | 6,032,379 |
| Jul 21, 2025 | 227.34 | 232.29 | 227.25 | 228.27 | 228.27 | 1.05% | 6,030,169 |
| Jul 18, 2025 | 229.03 | 229.71 | 222.57 | 225.90 | 225.90 | 0.62% | 2,501,082 |
| Jul 17, 2025 | 219.85 | 225.11 | 218.96 | 224.50 | 224.50 | 1.78% | 1,981,385 |
| Jul 16, 2025 | 221.07 | 222.17 | 215.90 | 220.58 | 220.58 | -0.22% | 2,140,493 |
| Jul 15, 2025 | 226.89 | 227.00 | 220.90 | 221.06 | 221.06 | -1.58% | 2,397,896 |
| Jul 14, 2025 | 227.06 | 227.06 | 222.50 | 224.61 | 224.61 | -1.88% | 2,706,798 |
| Jul 11, 2025 | 230.28 | 232.07 | 228.00 | 228.92 | 228.92 | -1.83% | 1,870,717 |
| Jul 10, 2025 | 233.07 | 236.46 | 230.43 | 233.19 | 233.19 | 1.20% | 1,948,182 |
| Jul 9, 2025 | 231.78 | 234.53 | 227.44 | 230.42 | 230.42 | -0.83% | 1,819,193 |
| Jul 8, 2025 | 228.76 | 234.32 | 227.13 | 232.34 | 232.34 | 2.81% | 2,287,990 |
| Jul 7, 2025 | 228.85 | 231.63 | 225.45 | 226.00 | 226.00 | -2.63% | 2,165,787 |
| Jul 3, 2025 | 231.15 | 233.18 | 230.25 | 232.10 | 232.10 | 0.41% | 1,299,390 |
| Jul 2, 2025 | 224.10 | 232.20 | 223.86 | 231.15 | 231.15 | 4.49% | 2,730,755 |
| Jul 1, 2025 | 216.59 | 225.57 | 215.45 | 221.21 | 221.21 | 1.24% | 4,451,122 |
| Jun 30, 2025 | 219.71 | 219.71 | 216.65 | 218.49 | 218.49 | 0.67% | 2,165,374 |
| Jun 27, 2025 | 218.15 | 220.89 | 215.11 | 217.04 | 217.04 | -0.58% | 2,060,479 |
| Jun 26, 2025 | 217.90 | 219.36 | 216.58 | 218.30 | 218.30 | 0.93% | 2,709,907 |
| Jun 25, 2025 | 217.52 | 217.93 | 213.81 | 216.28 | 216.28 | -1.02% | 1,781,820 |
| Jun 24, 2025 | 215.00 | 220.68 | 214.10 | 218.51 | 217.49 | 3.63% | 2,833,336 |
| Jun 23, 2025 | 209.57 | 211.58 | 205.87 | 210.86 | 209.88 | 0.89% | 1,847,628 |
| Jun 20, 2025 | 213.42 | 215.37 | 207.71 | 209.00 | 208.03 | -1.16% | 4,244,826 |
| Jun 18, 2025 | 213.57 | 214.45 | 210.73 | 211.45 | 210.46 | -0.65% | 1,939,002 |
| Jun 17, 2025 | 213.05 | 217.27 | 212.58 | 212.83 | 211.84 | -2.16% | 2,202,423 |
| Jun 16, 2025 | 213.94 | 218.01 | 213.22 | 217.53 | 216.52 | 3.14% | 1,739,346 |
| Jun 13, 2025 | 212.88 | 215.18 | 210.42 | 210.90 | 209.92 | -2.99% | 1,840,224 |
| Jun 12, 2025 | 217.31 | 220.02 | 216.21 | 217.40 | 216.39 | - | 1,711,302 |
| Jun 11, 2025 | 219.80 | 222.22 | 215.12 | 217.41 | 216.40 | -0.60% | 2,222,175 |
| Jun 10, 2025 | 214.44 | 220.73 | 213.50 | 218.72 | 217.70 | 2.65% | 2,588,887 |
| Jun 9, 2025 | 209.61 | 215.23 | 208.94 | 213.08 | 212.09 | 2.60% | 2,727,108 |
| Jun 6, 2025 | 210.60 | 211.00 | 207.39 | 207.68 | 206.71 | 0.38% | 1,901,196 |
| Jun 5, 2025 | 210.93 | 213.50 | 205.69 | 206.90 | 205.94 | -1.49% | 2,362,819 |
| Jun 4, 2025 | 202.26 | 211.09 | 201.28 | 210.02 | 209.04 | 5.56% | 3,857,209 |
| Jun 3, 2025 | 192.21 | 199.72 | 190.33 | 198.96 | 198.03 | 3.19% | 2,866,905 |
| Jun 2, 2025 | 190.36 | 193.66 | 189.80 | 192.81 | 191.91 | 0.88% | 1,734,298 |
| May 30, 2025 | 194.66 | 195.05 | 188.18 | 191.13 | 190.24 | -2.43% | 4,292,684 |
| May 29, 2025 | 200.00 | 200.32 | 194.60 | 195.89 | 194.98 | -0.16% | 1,851,499 |
| May 28, 2025 | 199.05 | 200.27 | 195.78 | 196.21 | 195.29 | -1.35% | 2,240,446 |
| May 27, 2025 | 195.30 | 200.45 | 193.78 | 198.90 | 197.97 | 3.51% | 3,935,348 |
| May 23, 2025 | 189.92 | 194.10 | 189.32 | 192.15 | 191.25 | -2.22% | 3,674,264 |
| May 22, 2025 | 209.70 | 211.00 | 196.26 | 196.51 | 195.59 | -4.30% | 5,012,589 |
| May 21, 2025 | 207.36 | 213.36 | 204.38 | 205.35 | 204.39 | -2.25% | 3,018,041 |
| May 20, 2025 | 207.68 | 210.95 | 207.68 | 210.08 | 209.10 | -0.13% | 1,672,113 |
| May 19, 2025 | 206.68 | 211.44 | 205.52 | 210.36 | 209.38 | -1.04% | 2,108,884 |
| May 16, 2025 | 210.95 | 212.99 | 209.12 | 212.56 | 211.57 | 0.87% | 2,094,117 |