NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
236.55
+1.72 (0.73%)
At close: Aug 25, 2025, 4:00 PM
236.69
+0.14 (0.06%)
After-hours: Aug 25, 2025, 4:06 PM EDT
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 233.63 | 237.25 | 233.53 | 236.61 | - | 0.76% | 594,739 |
| Aug 22, 2025 | 225.66 | 238.32 | 224.09 | 234.83 | 234.83 | 4.87% | 2,994,052 |
| Aug 21, 2025 | 226.88 | 227.81 | 223.21 | 223.93 | 223.93 | -2.12% | 2,003,168 |
| Aug 20, 2025 | 231.49 | 233.49 | 223.00 | 228.77 | 228.77 | -0.22% | 3,986,764 |
| Aug 19, 2025 | 232.60 | 233.99 | 228.52 | 229.27 | 229.27 | -1.18% | 2,217,625 |
| Aug 18, 2025 | 228.99 | 233.95 | 227.73 | 232.01 | 232.01 | 1.41% | 2,470,377 |
| Aug 15, 2025 | 233.52 | 233.52 | 226.22 | 228.78 | 228.78 | -1.19% | 3,336,715 |
| Aug 14, 2025 | 226.29 | 232.52 | 224.08 | 231.54 | 231.54 | 0.44% | 2,810,223 |
| Aug 13, 2025 | 220.77 | 231.01 | 220.07 | 230.52 | 230.52 | 4.76% | 3,582,882 |
| Aug 12, 2025 | 207.72 | 220.78 | 206.92 | 220.05 | 220.05 | 7.26% | 4,210,460 |
| Aug 11, 2025 | 207.10 | 210.58 | 204.73 | 205.16 | 205.16 | -0.97% | 3,902,614 |
| Aug 8, 2025 | 206.47 | 209.81 | 204.59 | 207.16 | 207.16 | 0.61% | 1,659,771 |
| Aug 7, 2025 | 208.76 | 210.54 | 204.52 | 205.91 | 205.91 | - | 2,196,062 |
| Aug 6, 2025 | 207.45 | 207.45 | 203.24 | 205.92 | 205.92 | -1.22% | 2,769,588 |
| Aug 5, 2025 | 213.58 | 215.09 | 207.80 | 208.47 | 208.47 | -1.66% | 2,756,928 |
| Aug 4, 2025 | 210.64 | 212.12 | 209.35 | 211.99 | 211.99 | 0.99% | 2,184,003 |
| Aug 1, 2025 | 211.22 | 212.00 | 206.27 | 209.92 | 209.92 | -1.80% | 2,554,507 |
| Jul 31, 2025 | 219.48 | 219.48 | 212.19 | 213.77 | 213.77 | -3.25% | 2,727,233 |
| Jul 30, 2025 | 228.06 | 228.06 | 219.80 | 220.94 | 220.94 | -2.56% | 2,092,687 |
| Jul 29, 2025 | 229.32 | 233.11 | 226.43 | 226.74 | 226.74 | -0.77% | 1,915,755 |
| 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 |