Skip to main content
logo
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
291.68
+0.18 (0.06%)
At close: May 18, 2026, 4:00 PM EDT
287.13
-4.55 (-1.56%)
Pre-market: May 19, 2026, 6:24 AM EDT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026298.01298.86287.36291.68291.680.06%3,341,111
May 15, 2026287.61295.27284.78291.50291.50-0.91%3,275,912
May 14, 2026298.02300.00291.27294.17294.17-1.42%2,172,470
May 13, 2026300.02302.41293.24298.41298.411.42%3,250,433
May 12, 2026300.68302.00291.01294.23294.23-3.84%4,790,602
May 11, 2026295.92306.62291.16305.99305.993.81%4,975,633
May 8, 2026295.40297.00290.24294.75294.751.56%6,908,850
May 7, 2026300.99302.99288.48290.22290.22-4.39%4,957,326
May 6, 2026291.56303.91291.21303.55303.553.83%4,488,515
May 5, 2026292.00296.39289.76292.35292.350.55%4,332,865
May 4, 2026297.75299.80288.29290.76290.76-1.52%2,675,225
May 1, 2026291.60296.00285.51295.24295.240.56%2,830,159
Apr 30, 2026289.44294.34279.77293.59293.591.50%5,079,934
Apr 29, 2026281.41292.85278.07289.25289.2525.55%10,710,628
Apr 28, 2026232.89237.94228.41230.39230.39-2.74%4,731,163
Apr 27, 2026242.33243.55232.41236.87236.87-2.94%4,010,614
Apr 24, 2026244.34245.20240.66244.04244.041.19%3,579,369
Apr 23, 2026234.03244.72231.00241.16241.166.83%4,580,376
Apr 22, 2026228.50228.94224.79225.75225.750.56%2,567,324
Apr 21, 2026222.47226.61221.70224.50224.501.43%3,362,573
Apr 20, 2026215.01221.40213.60221.34221.342.46%2,568,244
Apr 17, 2026215.77218.96210.27216.03216.031.08%4,289,740
Apr 16, 2026209.48215.56209.48213.73213.732.07%2,715,724
Apr 15, 2026210.26210.76206.54209.39209.39-0.24%1,542,642
Apr 14, 2026210.00210.51207.09209.89209.890.91%2,547,814
Apr 13, 2026201.28208.13199.01208.00208.001.78%2,372,841
Apr 10, 2026207.31209.97203.40204.37204.37-0.63%2,420,626
Apr 9, 2026204.04206.71202.74205.67205.670.69%2,706,657
Apr 8, 2026205.95208.67201.48204.27204.274.69%3,851,965
Apr 7, 2026196.12196.88191.96195.12195.12-0.99%2,352,937
Apr 6, 2026196.41200.68194.51197.08197.081.30%2,152,482
Apr 2, 2026190.23195.25188.75194.55194.55-0.53%2,486,985
Apr 1, 2026197.44199.66195.13195.58195.58-0.65%3,403,690
Mar 31, 2026191.39198.06190.34196.86196.865.05%4,560,430
Mar 30, 2026193.45194.22184.68187.39187.39-2.23%3,581,882
Mar 27, 2026195.98196.13190.35191.66191.66-2.67%2,037,849
Mar 26, 2026196.63199.76195.00196.92196.92-0.35%3,635,265
Mar 25, 2026199.20202.00195.98197.61197.610.62%1,601,969
Mar 24, 2026190.64198.50190.36196.40195.401.56%1,693,919
Mar 23, 2026198.27198.91193.30193.39192.401.06%2,325,236
Mar 20, 2026192.39194.53188.83191.37190.39-0.51%4,212,031
Mar 19, 2026189.25193.92188.68192.35191.37-0.18%2,107,643
Mar 18, 2026193.88196.14191.95192.69191.71-0.69%2,178,812
Mar 17, 2026193.88197.24192.93194.02193.031.11%1,578,888
Mar 16, 2026194.58195.98191.25191.89190.910.54%2,826,663
Mar 13, 2026193.66195.50190.16190.86189.89-0.19%2,882,727
Mar 12, 2026196.15198.23190.17191.22190.24-4.33%3,420,140
Mar 11, 2026204.76207.00198.00199.87198.85-1.56%2,483,363
Mar 10, 2026204.21208.36201.86203.03201.99-1.08%2,525,924
Mar 9, 2026200.15206.25193.02205.25204.201.74%3,696,843