NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
223.58
-2.28 (-1.01%)
At close: Aug 28, 2026, 4:00 PM EDT
223.80
+0.22 (0.10%)
After-hours: Aug 28, 2026, 7:55 PM EDT
NXP Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 225.66 | 225.84 | 220.55 | 223.58 | 223.58 | -1.01% | 3,286,143 |
| Aug 27, 2026 | 225.57 | 228.08 | 223.00 | 225.86 | 225.86 | 1.21% | 2,515,212 |
| Aug 26, 2026 | 224.75 | 226.19 | 222.26 | 223.15 | 223.15 | -0.71% | 1,789,855 |
| Aug 25, 2026 | 224.96 | 225.31 | 221.26 | 224.75 | 224.75 | 1.04% | 2,024,116 |
| Aug 24, 2026 | 223.15 | 224.08 | 217.98 | 222.44 | 222.44 | -1.38% | 2,916,468 |
| Aug 21, 2026 | 225.26 | 226.08 | 222.91 | 225.56 | 225.56 | 1.16% | 2,168,182 |
| Aug 20, 2026 | 226.62 | 227.75 | 222.60 | 222.97 | 222.97 | -1.35% | 2,075,273 |
| Aug 19, 2026 | 230.75 | 231.66 | 225.02 | 226.02 | 226.02 | -1.11% | 3,320,383 |
| Aug 18, 2026 | 229.56 | 230.38 | 223.51 | 228.56 | 228.56 | -1.79% | 4,852,346 |
| Aug 17, 2026 | 235.36 | 238.18 | 232.24 | 232.72 | 232.72 | -0.85% | 3,293,571 |
| Aug 14, 2026 | 231.61 | 234.75 | 231.10 | 234.71 | 234.71 | 1.21% | 2,823,934 |
| Aug 13, 2026 | 233.46 | 236.58 | 231.19 | 231.91 | 231.91 | -0.64% | 3,374,349 |
| Aug 12, 2026 | 242.07 | 242.49 | 233.17 | 233.41 | 233.41 | -1.26% | 3,168,565 |
| Aug 11, 2026 | 236.11 | 241.04 | 233.41 | 236.38 | 236.38 | 1.26% | 2,803,271 |
| Aug 10, 2026 | 240.25 | 240.26 | 233.09 | 233.43 | 233.43 | -2.62% | 3,284,356 |
| Aug 7, 2026 | 237.31 | 240.29 | 235.37 | 239.71 | 239.71 | 3.42% | 3,216,898 |
| Aug 6, 2026 | 228.49 | 236.65 | 226.76 | 231.78 | 231.78 | 0.27% | 3,064,283 |
| Aug 5, 2026 | 235.02 | 237.22 | 229.50 | 231.15 | 231.15 | -2.71% | 5,617,233 |
| Aug 4, 2026 | 230.00 | 238.86 | 229.16 | 237.60 | 237.60 | 5.99% | 6,542,428 |
| Aug 3, 2026 | 222.25 | 225.87 | 218.24 | 224.17 | 224.17 | -2.18% | 5,421,723 |
| Jul 31, 2026 | 249.20 | 251.72 | 229.06 | 229.16 | 229.16 | -6.53% | 6,301,633 |
| Jul 30, 2026 | 248.32 | 251.04 | 242.15 | 245.16 | 245.16 | 1.73% | 7,712,896 |
| Jul 29, 2026 | 252.96 | 257.32 | 239.00 | 240.98 | 240.98 | -7.00% | 7,560,852 |
| Jul 28, 2026 | 263.05 | 266.17 | 259.10 | 259.12 | 259.12 | -3.19% | 6,498,691 |
| Jul 27, 2026 | 272.72 | 276.88 | 262.17 | 267.67 | 267.67 | -0.58% | 4,222,456 |
| Jul 24, 2026 | 273.72 | 278.20 | 267.01 | 269.24 | 269.24 | -2.90% | 4,104,021 |
| Jul 23, 2026 | 271.62 | 280.46 | 268.57 | 277.29 | 277.29 | -0.54% | 4,124,504 |
| Jul 22, 2026 | 270.06 | 279.78 | 269.16 | 278.80 | 278.80 | 2.07% | 2,347,449 |
| Jul 21, 2026 | 277.01 | 278.05 | 270.01 | 273.15 | 273.15 | 2.23% | 4,672,043 |
| Jul 20, 2026 | 269.80 | 273.48 | 266.63 | 267.18 | 267.18 | 0.24% | 2,071,381 |
| Jul 17, 2026 | 260.02 | 271.09 | 258.54 | 266.53 | 266.53 | -1.53% | 3,433,946 |
| Jul 16, 2026 | 274.29 | 276.29 | 266.12 | 270.66 | 270.66 | -2.99% | 4,014,673 |
| Jul 15, 2026 | 287.96 | 288.93 | 274.43 | 279.01 | 279.01 | -1.71% | 3,786,150 |
| Jul 14, 2026 | 288.82 | 289.78 | 282.44 | 283.87 | 283.87 | 1.97% | 3,013,262 |
| Jul 13, 2026 | 283.45 | 286.82 | 277.56 | 278.39 | 278.39 | -4.75% | 4,591,955 |
| Jul 10, 2026 | 285.42 | 293.90 | 284.46 | 292.26 | 292.26 | 0.59% | 1,789,197 |
| Jul 9, 2026 | 292.34 | 298.04 | 289.03 | 290.54 | 290.54 | 2.37% | 3,691,259 |
| Jul 8, 2026 | 271.79 | 285.98 | 271.10 | 283.81 | 283.81 | 3.90% | 3,737,278 |
| Jul 7, 2026 | 269.20 | 274.19 | 267.03 | 273.15 | 273.15 | -2.62% | 4,509,453 |
| Jul 6, 2026 | 282.58 | 286.89 | 278.29 | 280.51 | 280.51 | 2.62% | 2,886,155 |
| Jul 2, 2026 | 281.53 | 285.94 | 267.55 | 273.36 | 273.36 | -2.08% | 5,660,833 |
| Jul 1, 2026 | 275.83 | 283.32 | 273.31 | 279.18 | 279.18 | -0.66% | 5,001,301 |
| Jun 30, 2026 | 277.19 | 283.37 | 275.80 | 281.03 | 281.03 | 0.96% | 4,560,854 |
| Jun 29, 2026 | 277.00 | 280.03 | 268.85 | 278.37 | 278.37 | 0.49% | 3,670,746 |
| Jun 26, 2026 | 289.17 | 291.34 | 275.18 | 277.02 | 277.02 | -7.24% | 7,173,695 |
| Jun 25, 2026 | 302.89 | 307.38 | 291.69 | 298.64 | 298.64 | 1.56% | 3,459,752 |
| Jun 24, 2026 | 299.06 | 299.90 | 288.64 | 294.06 | 294.06 | -1.63% | 3,849,945 |
| 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 |