Skip to main content
logo
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
228.89
+1.18 (0.52%)
At close: Oct 3, 2025, 4:00 PM EDT
228.02
-0.87 (-0.38%)
After-hours: Oct 3, 2025, 6:19 PM EDT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025228.40232.07227.99228.89228.890.52%1,536,393
Oct 2, 2025226.00230.86225.01227.71227.711.24%1,831,499
Oct 1, 2025225.85227.85221.00224.91224.91-1.24%2,079,847
Sep 30, 2025225.56227.95222.88227.73227.730.72%1,723,558
Sep 29, 2025227.87227.96224.63226.11226.110.03%1,352,177
Sep 26, 2025223.48227.20223.10226.04226.04-0.34%1,235,188
Sep 25, 2025224.99227.43222.00226.81226.81-0.37%2,116,711
Sep 24, 2025225.93228.82224.96227.66227.660.90%1,680,073
Sep 23, 2025226.73229.90224.51225.62225.62-0.05%2,096,390
Sep 22, 2025224.10227.51222.37225.73225.730.75%1,715,586
Sep 19, 2025228.68229.11222.15224.05224.05-1.09%3,420,099
Sep 18, 2025225.78228.33223.69226.51226.512.08%3,553,228
Sep 17, 2025220.68226.65218.54221.89221.890.41%2,337,218
Sep 16, 2025220.31223.33217.93220.99219.990.78%2,208,925
Sep 15, 2025216.21223.54215.65219.27218.270.21%1,828,567
Sep 12, 2025222.66223.09218.60218.82217.83-1.97%2,061,856
Sep 11, 2025221.53224.38218.40223.21222.201.79%2,999,388
Sep 10, 2025224.12224.60219.13219.28218.28-1.97%3,210,360
Sep 9, 2025224.32225.01221.77223.69222.67-0.80%1,569,200
Sep 8, 2025227.40229.42224.62225.50224.47-0.55%1,876,695
Sep 5, 2025227.21230.88224.60226.74225.710.60%2,006,571
Sep 4, 2025224.77225.98218.95225.39224.37-1.23%3,309,048
Sep 3, 2025232.50234.11223.90228.20227.16-1.92%2,822,897
Sep 2, 2025227.94233.02226.16232.66231.60-0.93%2,211,647
Aug 29, 2025238.17239.10233.50234.85233.78-1.77%2,250,771
Aug 28, 2025239.76241.42238.54239.07237.980.59%1,616,316
Aug 27, 2025235.98238.10234.70237.67236.59-0.06%1,054,215
Aug 26, 2025235.84239.50235.28237.82236.740.49%2,356,758
Aug 25, 2025233.63237.81233.53236.67235.590.78%1,261,974
Aug 22, 2025225.66238.32224.09234.83233.764.87%2,994,052
Aug 21, 2025226.88227.81223.21223.93222.91-2.12%2,003,168
Aug 20, 2025231.49233.49223.00228.77227.73-0.22%3,986,764
Aug 19, 2025232.60233.99228.52229.27228.23-1.18%2,217,625
Aug 18, 2025228.99233.95227.73232.01230.961.41%2,470,377
Aug 15, 2025233.52233.52226.22228.78227.74-1.19%3,336,715
Aug 14, 2025226.29232.52224.08231.54230.490.44%2,810,223
Aug 13, 2025220.77231.01220.07230.52229.474.76%3,582,882
Aug 12, 2025207.72220.78206.92220.05219.057.26%4,210,460
Aug 11, 2025207.10210.58204.73205.16204.23-0.97%3,902,614
Aug 8, 2025206.47209.81204.59207.16206.220.61%1,659,771
Aug 7, 2025208.76210.54204.52205.91204.97-2,196,062
Aug 6, 2025207.45207.45203.24205.92204.98-1.22%2,769,588
Aug 5, 2025213.58215.09207.80208.47207.52-1.66%2,756,928
Aug 4, 2025210.64212.12209.35211.99211.030.99%2,184,003
Aug 1, 2025211.22212.00206.27209.92208.97-1.80%2,554,507
Jul 31, 2025219.48219.48212.19213.77212.80-3.25%2,727,233
Jul 30, 2025228.06228.06219.80220.94219.94-2.56%2,092,687
Jul 29, 2025229.32233.11226.43226.74225.71-0.77%1,915,755
Jul 28, 2025225.85228.67224.75228.49227.452.33%2,925,074
Jul 25, 2025222.89223.80221.00223.29222.27-0.51%2,160,857