NXP Semiconductors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	236.62	240.29	236.36	235.62	-	-1.45%	622,316
Jan 13, 2026	238.33	240.31	237.20	239.09	239.09	0.32%	1,729,896
Jan 12, 2026	238.23	240.40	235.69	238.33	238.33	-1.17%	2,332,134
Jan 9, 2026	237.36	242.88	236.40	241.15	241.15	1.37%	2,731,816
Jan 8, 2026	236.31	239.43	231.84	237.89	237.89	-0.61%	2,163,865
Jan 7, 2026	241.61	244.30	236.17	239.34	239.34	-2.69%	2,798,098
Jan 6, 2026	228.30	246.89	228.30	245.95	245.95	9.86%	4,390,155
Jan 5, 2026	221.85	230.42	221.85	223.88	223.88	1.17%	2,822,134
Jan 2, 2026	220.61	223.61	219.44	221.28	221.28	1.94%	2,857,192
Dec 31, 2025	219.62	220.34	216.88	217.06	217.06	-1.33%	1,409,510
Dec 30, 2025	221.17	223.39	219.78	219.98	219.98	-0.22%	1,746,191
Dec 29, 2025	222.46	224.11	219.14	220.46	220.46	-1.08%	2,498,446
Dec 26, 2025	225.64	225.64	222.75	222.87	222.87	-1.06%	1,439,742
Dec 24, 2025	226.47	228.43	224.58	225.26	225.26	-0.32%	1,030,963
Dec 23, 2025	226.67	227.90	224.50	225.98	225.98	-1.29%	1,871,560
Dec 22, 2025	229.74	231.95	227.53	228.94	228.94	1.18%	1,801,157
Dec 19, 2025	224.28	229.12	224.01	226.27	226.27	1.89%	10,501,679
Dec 18, 2025	227.27	228.60	222.03	222.08	222.08	-0.52%	2,665,352
Dec 17, 2025	230.32	231.83	223.03	223.23	223.23	-2.84%	2,685,389
Dec 16, 2025	232.17	233.00	227.96	229.75	229.75	-0.90%	2,467,157
Dec 15, 2025	230.78	233.79	228.29	231.83	231.83	1.61%	3,077,145
Dec 12, 2025	232.17	234.93	227.41	228.16	228.16	-1.58%	3,590,950
Dec 11, 2025	229.29	232.91	227.98	231.83	231.83	0.45%	2,350,008
Dec 10, 2025	227.56	232.59	225.46	230.78	230.78	1.20%	2,155,296
Dec 9, 2025	227.27	230.61	227.04	228.05	227.04	-0.42%	1,845,927
Dec 8, 2025	229.63	232.66	227.26	229.01	227.99	0.47%	2,839,972
Dec 5, 2025	228.86	231.00	227.83	227.95	226.94	0.79%	2,208,907
Dec 4, 2025	226.78	228.28	224.07	226.16	225.15	-0.62%	3,614,786
Dec 3, 2025	217.84	228.80	215.16	227.56	226.55	5.67%	4,594,132
Dec 2, 2025	200.53	217.49	199.49	215.35	214.39	7.95%	6,160,036
Dec 1, 2025	191.67	200.19	191.29	199.49	198.60	2.33%	3,394,003
Nov 28, 2025	193.90	195.30	193.37	194.94	194.07	0.61%	1,654,132
Nov 26, 2025	191.79	195.72	191.24	193.76	192.90	1.43%	2,836,051
Nov 25, 2025	190.47	193.95	188.43	191.02	190.17	-0.28%	3,214,026
Nov 24, 2025	192.25	193.68	190.23	191.56	190.71	0.11%	4,513,741
Nov 21, 2025	184.65	193.83	183.20	191.35	190.50	3.89%	3,403,063
Nov 20, 2025	192.17	194.17	183.00	184.19	183.37	-3.09%	3,426,844
Nov 19, 2025	189.44	191.37	188.36	190.06	189.22	0.78%	2,969,245
Nov 18, 2025	189.85	190.85	187.74	188.59	187.75	-1.01%	2,777,217
Nov 17, 2025	195.18	196.65	188.49	190.51	189.66	-3.34%	2,498,886
Nov 14, 2025	198.83	199.81	196.18	197.10	196.22	-2.05%	2,111,051
Nov 13, 2025	202.92	204.74	199.02	201.22	200.33	-1.40%	2,528,613
Nov 12, 2025	204.97	206.95	203.45	204.08	203.17	0.60%	2,046,299
Nov 11, 2025	204.05	206.05	202.09	202.86	201.96	-1.11%	1,735,408
Nov 10, 2025	207.94	208.50	202.16	205.13	204.22	0.28%	2,160,621
Nov 7, 2025	204.42	204.75	198.50	204.56	203.65	-0.92%	2,586,456
Nov 6, 2025	209.13	210.37	204.69	206.45	205.53	-1.90%	2,037,842
Nov 5, 2025	205.17	213.09	205.04	210.44	209.50	2.94%	2,307,041
Nov 4, 2025	208.47	209.96	203.93	204.42	203.51	-2.84%	2,904,757
Nov 3, 2025	211.07	212.78	207.94	210.39	209.45	0.61%	1,982,860