NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
277.02
-21.62 (-7.24%)
At close: Jun 26, 2026, 4:00 PM EDT
275.76
-1.26 (-0.45%)
After-hours: Jun 26, 2026, 7:58 PM EDT
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 289.17 | 291.34 | 275.18 | 277.02 | 277.02 | -7.24% | 6,938,553 |
| Jun 25, 2026 | 302.89 | 307.38 | 291.69 | 298.64 | 298.64 | 1.56% | 3,381,895 |
| Jun 24, 2026 | 299.06 | 299.90 | 288.64 | 294.06 | 294.06 | -1.63% | 3,846,904 |
| Jun 23, 2026 | 307.56 | 310.36 | 296.04 | 299.94 | 298.93 | -7.21% | 6,167,763 |
| Jun 22, 2026 | 320.36 | 327.50 | 316.00 | 323.24 | 322.15 | 3.18% | 4,074,005 |
| Jun 18, 2026 | 309.44 | 319.70 | 306.06 | 313.27 | 312.21 | 5.05% | 7,969,279 |
| Jun 17, 2026 | 309.03 | 310.80 | 297.76 | 298.20 | 297.19 | -1.55% | 2,918,178 |
| Jun 16, 2026 | 311.90 | 319.29 | 302.75 | 302.89 | 301.87 | -4.11% | 4,491,062 |
| Jun 15, 2026 | 315.57 | 320.97 | 313.51 | 315.88 | 314.81 | 3.61% | 3,544,105 |
| Jun 12, 2026 | 302.25 | 307.22 | 298.12 | 304.86 | 303.83 | 0.76% | 2,127,104 |
| Jun 11, 2026 | 291.54 | 303.30 | 288.39 | 302.55 | 301.53 | 5.95% | 5,124,040 |
| Jun 10, 2026 | 291.53 | 299.42 | 284.18 | 285.56 | 284.59 | -3.98% | 4,335,701 |
| Jun 9, 2026 | 308.69 | 310.22 | 279.36 | 297.41 | 296.40 | -1.24% | 5,081,840 |
| Jun 8, 2026 | 307.79 | 309.60 | 298.05 | 301.14 | 300.12 | 1.75% | 5,607,111 |
| Jun 5, 2026 | 312.51 | 314.24 | 295.89 | 295.96 | 294.96 | -8.15% | 8,438,112 |
| Jun 4, 2026 | 321.72 | 328.21 | 315.01 | 322.22 | 321.13 | 0.11% | 3,249,416 |
| Jun 3, 2026 | 322.30 | 327.48 | 318.71 | 321.88 | 320.79 | -0.54% | 2,844,708 |
| Jun 2, 2026 | 320.09 | 325.59 | 317.00 | 323.62 | 322.53 | 3.93% | 3,871,333 |
| Jun 1, 2026 | 315.00 | 318.55 | 305.63 | 311.38 | 310.33 | -3.10% | 2,880,979 |
| May 29, 2026 | 333.58 | 335.00 | 320.30 | 321.35 | 320.26 | -2.70% | 3,773,450 |
| May 28, 2026 | 330.46 | 338.29 | 324.85 | 330.28 | 329.16 | 0.32% | 3,216,642 |
| May 27, 2026 | 337.08 | 339.95 | 326.60 | 329.24 | 328.13 | -1.03% | 3,806,814 |
| May 26, 2026 | 320.29 | 334.90 | 318.00 | 332.67 | 331.55 | 5.12% | 4,619,648 |
| May 22, 2026 | 300.80 | 316.81 | 300.62 | 316.47 | 315.40 | 5.71% | 2,948,747 |
| May 21, 2026 | 308.50 | 309.37 | 297.48 | 299.38 | 298.37 | -3.47% | 3,492,789 |
| May 20, 2026 | 298.00 | 311.04 | 294.61 | 310.15 | 309.10 | 5.39% | 4,261,861 |
| May 19, 2026 | 285.68 | 298.63 | 285.68 | 294.28 | 293.29 | 0.89% | 2,904,757 |
| May 18, 2026 | 298.01 | 298.86 | 287.36 | 291.68 | 290.69 | 0.06% | 3,457,054 |
| May 15, 2026 | 287.61 | 295.27 | 284.78 | 291.50 | 290.51 | -0.91% | 3,390,617 |
| May 14, 2026 | 298.02 | 300.00 | 291.27 | 294.17 | 293.18 | -1.42% | 2,172,470 |
| May 13, 2026 | 300.02 | 302.41 | 293.24 | 298.41 | 297.40 | 1.42% | 3,250,433 |
| May 12, 2026 | 300.68 | 302.00 | 291.01 | 294.23 | 293.24 | -3.84% | 4,790,602 |
| May 11, 2026 | 295.92 | 306.62 | 291.16 | 305.99 | 304.96 | 3.81% | 4,975,633 |
| May 8, 2026 | 295.40 | 297.00 | 290.24 | 294.75 | 293.75 | 1.56% | 6,908,850 |
| May 7, 2026 | 300.99 | 302.99 | 288.48 | 290.22 | 289.24 | -4.39% | 4,957,326 |
| May 6, 2026 | 291.56 | 303.91 | 291.21 | 303.55 | 302.52 | 3.83% | 4,488,515 |
| May 5, 2026 | 292.00 | 296.39 | 289.76 | 292.35 | 291.36 | 0.55% | 4,332,865 |
| May 4, 2026 | 297.75 | 299.80 | 288.29 | 290.76 | 289.78 | -1.52% | 2,675,225 |
| May 1, 2026 | 291.60 | 296.00 | 285.51 | 295.24 | 294.24 | 0.56% | 2,830,159 |
| Apr 30, 2026 | 289.44 | 294.34 | 279.77 | 293.59 | 292.60 | 1.50% | 5,079,934 |
| Apr 29, 2026 | 281.41 | 292.85 | 278.07 | 289.25 | 288.27 | 25.55% | 10,710,628 |
| Apr 28, 2026 | 232.89 | 237.94 | 228.41 | 230.39 | 229.61 | -2.74% | 4,731,163 |
| Apr 27, 2026 | 242.33 | 243.55 | 232.41 | 236.87 | 236.07 | -2.94% | 4,010,614 |
| Apr 24, 2026 | 244.34 | 245.20 | 240.66 | 244.04 | 243.21 | 1.19% | 3,579,369 |
| Apr 23, 2026 | 234.03 | 244.72 | 231.00 | 241.16 | 240.34 | 6.83% | 4,580,376 |
| Apr 22, 2026 | 228.50 | 228.94 | 224.79 | 225.75 | 224.99 | 0.56% | 2,567,324 |
| Apr 21, 2026 | 222.47 | 226.61 | 221.70 | 224.50 | 223.74 | 1.43% | 3,362,573 |
| Apr 20, 2026 | 215.01 | 221.40 | 213.60 | 221.34 | 220.59 | 2.46% | 2,568,244 |
| Apr 17, 2026 | 215.77 | 218.96 | 210.27 | 216.03 | 215.30 | 1.08% | 4,289,740 |
| Apr 16, 2026 | 209.48 | 215.56 | 209.48 | 213.73 | 213.01 | 2.07% | 2,715,724 |