NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
230.39
-6.48 (-2.74%)
At close: Apr 28, 2026, 4:00 PM EDT
267.81
+37.42 (16.24%)
After-hours: Apr 28, 2026, 7:59 PM EDT
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 232.89 | 237.94 | 228.41 | 230.39 | 230.39 | -2.74% | 4,721,631 |
| Apr 27, 2026 | 242.33 | 243.55 | 232.41 | 236.87 | 236.87 | -2.94% | 4,010,614 |
| Apr 24, 2026 | 244.34 | 245.20 | 240.66 | 244.04 | 244.04 | 1.19% | 3,579,369 |
| Apr 23, 2026 | 234.03 | 244.72 | 231.00 | 241.16 | 241.16 | 6.83% | 4,580,376 |
| Apr 22, 2026 | 228.50 | 228.94 | 224.79 | 225.75 | 225.75 | 0.56% | 2,567,324 |
| Apr 21, 2026 | 222.47 | 226.61 | 221.70 | 224.50 | 224.50 | 1.43% | 3,362,573 |
| Apr 20, 2026 | 215.01 | 221.40 | 213.60 | 221.34 | 221.34 | 2.46% | 2,568,244 |
| Apr 17, 2026 | 215.77 | 218.96 | 210.27 | 216.03 | 216.03 | 1.08% | 4,289,740 |
| Apr 16, 2026 | 209.48 | 215.56 | 209.48 | 213.73 | 213.73 | 2.07% | 2,715,724 |
| Apr 15, 2026 | 210.26 | 210.76 | 206.54 | 209.39 | 209.39 | -0.24% | 1,542,642 |
| Apr 14, 2026 | 210.00 | 210.51 | 207.09 | 209.89 | 209.89 | 0.91% | 2,547,814 |
| Apr 13, 2026 | 201.28 | 208.13 | 199.01 | 208.00 | 208.00 | 1.78% | 2,372,841 |
| Apr 10, 2026 | 207.31 | 209.97 | 203.40 | 204.37 | 204.37 | -0.63% | 2,420,626 |
| Apr 9, 2026 | 204.04 | 206.71 | 202.74 | 205.67 | 205.67 | 0.69% | 2,706,657 |
| Apr 8, 2026 | 205.95 | 208.67 | 201.48 | 204.27 | 204.27 | 4.69% | 3,851,965 |
| Apr 7, 2026 | 196.12 | 196.88 | 191.96 | 195.12 | 195.12 | -0.99% | 2,352,937 |
| Apr 6, 2026 | 196.41 | 200.68 | 194.51 | 197.08 | 197.08 | 1.30% | 2,152,482 |
| Apr 2, 2026 | 190.23 | 195.25 | 188.75 | 194.55 | 194.55 | -0.53% | 2,486,985 |
| Apr 1, 2026 | 197.44 | 199.66 | 195.13 | 195.58 | 195.58 | -0.65% | 3,403,690 |
| Mar 31, 2026 | 191.39 | 198.06 | 190.34 | 196.86 | 196.86 | 5.05% | 4,560,430 |
| Mar 30, 2026 | 193.45 | 194.22 | 184.68 | 187.39 | 187.39 | -2.23% | 3,581,882 |
| Mar 27, 2026 | 195.98 | 196.13 | 190.35 | 191.66 | 191.66 | -2.67% | 2,037,849 |
| Mar 26, 2026 | 196.63 | 199.76 | 195.00 | 196.92 | 196.92 | -0.35% | 3,635,265 |
| Mar 25, 2026 | 199.20 | 202.00 | 195.98 | 197.61 | 197.61 | 0.62% | 1,601,969 |
| Mar 24, 2026 | 190.64 | 198.50 | 190.36 | 196.40 | 195.39 | 1.56% | 1,693,919 |
| Mar 23, 2026 | 198.27 | 198.91 | 193.30 | 193.39 | 192.39 | 1.06% | 2,325,236 |
| Mar 20, 2026 | 192.39 | 194.53 | 188.83 | 191.37 | 190.38 | -0.51% | 4,212,031 |
| Mar 19, 2026 | 189.25 | 193.92 | 188.68 | 192.35 | 191.36 | -0.18% | 2,107,643 |
| Mar 18, 2026 | 193.88 | 196.14 | 191.95 | 192.69 | 191.70 | -0.69% | 2,178,812 |
| Mar 17, 2026 | 193.88 | 197.24 | 192.93 | 194.02 | 193.02 | 1.11% | 1,578,888 |
| Mar 16, 2026 | 194.58 | 195.98 | 191.25 | 191.89 | 190.90 | 0.54% | 2,826,663 |
| Mar 13, 2026 | 193.66 | 195.50 | 190.16 | 190.86 | 189.87 | -0.19% | 2,882,727 |
| Mar 12, 2026 | 196.15 | 198.23 | 190.17 | 191.22 | 190.23 | -4.33% | 3,420,140 |
| Mar 11, 2026 | 204.76 | 207.00 | 198.00 | 199.87 | 198.84 | -1.56% | 2,483,363 |
| Mar 10, 2026 | 204.21 | 208.36 | 201.86 | 203.03 | 201.98 | -1.08% | 2,525,924 |
| Mar 9, 2026 | 200.15 | 206.25 | 193.02 | 205.25 | 204.19 | 1.74% | 3,696,843 |
| Mar 6, 2026 | 202.56 | 205.67 | 201.11 | 201.74 | 200.70 | -4.20% | 3,105,279 |
| Mar 5, 2026 | 214.79 | 215.76 | 207.79 | 210.58 | 209.49 | -2.68% | 3,310,185 |
| Mar 4, 2026 | 217.89 | 218.98 | 215.15 | 216.37 | 215.25 | 0.52% | 2,372,355 |
| Mar 3, 2026 | 218.48 | 219.57 | 213.19 | 215.25 | 214.14 | -4.23% | 3,168,756 |
| Mar 2, 2026 | 221.83 | 225.30 | 218.21 | 224.76 | 223.60 | -0.99% | 1,667,586 |
| Feb 27, 2026 | 229.06 | 229.93 | 223.85 | 227.01 | 225.84 | -2.25% | 2,951,903 |
| Feb 26, 2026 | 235.77 | 236.80 | 228.07 | 232.23 | 231.03 | -1.21% | 3,069,000 |
| Feb 25, 2026 | 236.53 | 237.28 | 232.78 | 235.07 | 233.86 | 0.19% | 1,597,901 |
| Feb 24, 2026 | 232.11 | 239.30 | 232.11 | 234.63 | 233.42 | 1.50% | 1,976,129 |
| Feb 23, 2026 | 231.83 | 233.49 | 225.30 | 231.16 | 229.97 | -0.48% | 1,703,616 |
| Feb 20, 2026 | 229.90 | 235.33 | 229.03 | 232.27 | 231.07 | 0.07% | 2,120,205 |
| Feb 19, 2026 | 235.27 | 238.65 | 229.73 | 232.11 | 230.91 | -2.20% | 2,451,950 |
| Feb 18, 2026 | 248.08 | 249.23 | 235.46 | 237.33 | 236.10 | -3.17% | 2,885,466 |
| Feb 17, 2026 | 244.06 | 246.54 | 237.92 | 245.09 | 243.82 | 0.27% | 1,727,925 |