NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
266.53
-4.13 (-1.53%)
At close: Jul 17, 2026, 4:00 PM EDT
266.25
-0.28 (-0.11%)
After-hours: Jul 17, 2026, 7:58 PM EDT
NXP Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 260.02 | 271.09 | 258.54 | 266.53 | 266.53 | -1.53% | 3,231,738 |
| Jul 16, 2026 | 274.29 | 276.29 | 266.12 | 270.66 | 270.66 | -2.99% | 3,829,591 |
| Jul 15, 2026 | 287.96 | 288.93 | 274.43 | 279.01 | 279.01 | -1.71% | 3,626,245 |
| Jul 14, 2026 | 288.82 | 289.78 | 282.44 | 283.87 | 283.87 | 1.97% | 2,788,216 |
| Jul 13, 2026 | 283.45 | 286.82 | 277.56 | 278.39 | 278.39 | -4.75% | 4,518,264 |
| Jul 10, 2026 | 285.42 | 293.90 | 284.46 | 292.26 | 292.26 | 0.59% | 1,712,922 |
| Jul 9, 2026 | 292.34 | 298.04 | 289.03 | 290.54 | 290.54 | 2.37% | 3,548,533 |
| Jul 8, 2026 | 271.79 | 285.98 | 271.10 | 283.81 | 283.81 | 3.90% | 3,736,981 |
| 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 |
| 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 |