NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
226.12
-1.83 (-0.80%)
Sep 18, 2026, 2:08 PM EDT - Market open
NXP Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 231.36 | 231.36 | 224.86 | 226.28 | - | -0.73% | 1,273,710 |
| Sep 17, 2026 | 222.16 | 228.28 | 220.67 | 227.95 | 227.95 | 4.10% | 4,987,582 |
| Sep 16, 2026 | 227.99 | 228.18 | 216.66 | 218.98 | 218.98 | -2.82% | 3,342,945 |
| Sep 15, 2026 | 226.04 | 228.98 | 224.30 | 226.35 | 225.34 | 0.95% | 2,373,816 |
| Sep 14, 2026 | 226.76 | 230.87 | 223.96 | 224.23 | 223.23 | -5.24% | 4,658,083 |
| Sep 11, 2026 | 229.84 | 238.60 | 228.00 | 236.62 | 235.56 | 4.48% | 3,124,891 |
| Sep 10, 2026 | 219.75 | 226.93 | 218.45 | 226.47 | 225.45 | 1.41% | 3,079,054 |
| Sep 9, 2026 | 221.97 | 227.22 | 221.97 | 223.32 | 222.32 | -0.25% | 3,832,031 |
| Sep 8, 2026 | 230.22 | 231.30 | 222.32 | 223.87 | 222.87 | -1.74% | 5,537,708 |
| Sep 4, 2026 | 228.09 | 228.62 | 225.01 | 227.84 | 226.81 | 1.26% | 2,905,923 |
| Sep 3, 2026 | 225.22 | 227.12 | 222.81 | 224.99 | 223.98 | -1.54% | 2,333,893 |
| Sep 2, 2026 | 223.10 | 229.99 | 222.22 | 228.50 | 227.48 | 2.74% | 2,745,677 |
| Sep 1, 2026 | 221.70 | 223.16 | 217.30 | 222.40 | 221.40 | -1.00% | 3,182,352 |
| Aug 31, 2026 | 226.22 | 227.24 | 223.24 | 224.64 | 223.63 | 0.47% | 2,993,638 |
| Aug 28, 2026 | 225.66 | 225.84 | 220.55 | 223.58 | 222.58 | -1.01% | 3,328,885 |
| Aug 27, 2026 | 225.57 | 228.08 | 223.00 | 225.86 | 224.85 | 1.21% | 2,564,715 |
| Aug 26, 2026 | 224.75 | 226.19 | 222.26 | 223.15 | 222.15 | -0.71% | 1,816,954 |
| Aug 25, 2026 | 224.96 | 225.31 | 221.26 | 224.75 | 223.74 | 1.04% | 2,025,440 |
| Aug 24, 2026 | 223.15 | 224.08 | 217.98 | 222.44 | 221.44 | -1.38% | 2,971,591 |
| Aug 21, 2026 | 225.26 | 226.08 | 222.91 | 225.56 | 224.55 | 1.16% | 2,172,698 |
| Aug 20, 2026 | 226.62 | 227.75 | 222.60 | 222.97 | 221.97 | -1.35% | 2,124,614 |
| Aug 19, 2026 | 230.75 | 231.66 | 225.02 | 226.02 | 225.01 | -1.11% | 3,337,060 |
| Aug 18, 2026 | 229.56 | 230.38 | 223.51 | 228.56 | 227.54 | -1.79% | 4,995,409 |
| Aug 17, 2026 | 235.36 | 238.18 | 232.24 | 232.72 | 231.68 | -0.85% | 3,330,522 |
| Aug 14, 2026 | 231.61 | 234.75 | 231.10 | 234.71 | 233.66 | 1.21% | 2,825,548 |
| Aug 13, 2026 | 233.46 | 236.58 | 231.19 | 231.91 | 230.87 | -0.64% | 3,376,329 |
| Aug 12, 2026 | 242.07 | 242.49 | 233.17 | 233.41 | 232.36 | -1.26% | 3,187,405 |
| Aug 11, 2026 | 236.11 | 241.04 | 233.41 | 236.38 | 235.32 | 1.26% | 2,805,054 |
| Aug 10, 2026 | 240.25 | 240.26 | 233.09 | 233.43 | 232.38 | -2.62% | 3,285,192 |
| Aug 7, 2026 | 237.31 | 240.29 | 235.37 | 239.71 | 238.64 | 3.42% | 3,216,898 |
| Aug 6, 2026 | 228.49 | 236.65 | 226.76 | 231.78 | 230.74 | 0.27% | 3,064,283 |
| Aug 5, 2026 | 235.02 | 237.22 | 229.50 | 231.15 | 230.11 | -2.71% | 5,617,233 |
| Aug 4, 2026 | 230.00 | 238.86 | 229.16 | 237.60 | 236.54 | 5.99% | 6,542,428 |
| Aug 3, 2026 | 222.25 | 225.87 | 218.24 | 224.17 | 223.17 | -2.18% | 5,421,723 |
| Jul 31, 2026 | 249.20 | 251.72 | 229.06 | 229.16 | 228.13 | -6.53% | 6,301,633 |
| Jul 30, 2026 | 248.32 | 251.04 | 242.15 | 245.16 | 244.06 | 1.73% | 7,712,896 |
| Jul 29, 2026 | 252.96 | 257.32 | 239.00 | 240.98 | 239.90 | -7.00% | 7,560,852 |
| Jul 28, 2026 | 263.05 | 266.17 | 259.10 | 259.12 | 257.96 | -3.19% | 6,498,691 |
| Jul 27, 2026 | 272.72 | 276.88 | 262.17 | 267.67 | 266.47 | -0.58% | 4,222,456 |
| Jul 24, 2026 | 273.72 | 278.20 | 267.01 | 269.24 | 268.03 | -2.90% | 4,104,021 |
| Jul 23, 2026 | 271.62 | 280.46 | 268.57 | 277.29 | 276.05 | -0.54% | 4,124,504 |
| Jul 22, 2026 | 270.06 | 279.78 | 269.16 | 278.80 | 277.55 | 2.07% | 2,347,449 |
| Jul 21, 2026 | 277.01 | 278.05 | 270.01 | 273.15 | 271.93 | 2.23% | 4,672,043 |
| Jul 20, 2026 | 269.80 | 273.48 | 266.63 | 267.18 | 265.98 | 0.24% | 2,071,381 |
| Jul 17, 2026 | 260.02 | 271.09 | 258.54 | 266.53 | 265.34 | -1.53% | 3,433,946 |
| Jul 16, 2026 | 274.29 | 276.29 | 266.12 | 270.66 | 269.45 | -2.99% | 4,014,673 |
| Jul 15, 2026 | 287.96 | 288.93 | 274.43 | 279.01 | 277.76 | -1.71% | 3,786,150 |
| Jul 14, 2026 | 288.82 | 289.78 | 282.44 | 283.87 | 282.60 | 1.97% | 3,013,262 |
| Jul 13, 2026 | 283.45 | 286.82 | 277.56 | 278.39 | 277.14 | -4.75% | 4,591,955 |
| Jul 10, 2026 | 285.42 | 293.90 | 284.46 | 292.26 | 290.95 | 0.59% | 1,789,197 |