NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
231.07
-4.15 (-1.76%)
At close: Oct 8, 2026, 4:00 PM EDT
231.70
+0.63 (0.27%)
After-hours: Oct 8, 2026, 6:48 PM EDT
NXP Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 229.45 | 231.29 | 224.17 | 231.07 | 231.07 | -1.76% | 3,945,025 |
| Oct 7, 2026 | 238.44 | 239.84 | 231.02 | 235.22 | 235.22 | -3.75% | 2,857,162 |
| Oct 6, 2026 | 242.98 | 245.35 | 240.45 | 244.38 | 244.38 | 1.00% | 1,700,101 |
| Oct 5, 2026 | 242.51 | 243.23 | 239.26 | 241.97 | 241.97 | -0.69% | 1,893,073 |
| Oct 2, 2026 | 245.37 | 248.86 | 242.73 | 243.66 | 243.66 | 1.87% | 2,682,043 |
| Oct 1, 2026 | 238.65 | 242.34 | 235.01 | 239.19 | 239.19 | 0.70% | 2,381,128 |
| Sep 30, 2026 | 236.48 | 238.20 | 232.84 | 237.53 | 237.53 | 0.45% | 2,686,864 |
| Sep 29, 2026 | 237.58 | 239.83 | 235.11 | 236.47 | 236.47 | 0.06% | 2,439,280 |
| Sep 28, 2026 | 238.69 | 239.39 | 233.24 | 236.32 | 236.32 | -0.74% | 3,629,338 |
| Sep 25, 2026 | 231.20 | 239.24 | 230.22 | 238.08 | 238.08 | 3.44% | 2,929,057 |
| Sep 24, 2026 | 232.34 | 233.25 | 229.36 | 230.16 | 230.16 | -2.24% | 2,943,865 |
| Sep 23, 2026 | 236.50 | 236.90 | 231.73 | 235.44 | 235.44 | -0.90% | 4,019,112 |
| Sep 22, 2026 | 231.87 | 238.94 | 231.08 | 237.57 | 237.57 | 2.22% | 4,154,565 |
| Sep 21, 2026 | 229.14 | 233.06 | 226.15 | 232.41 | 232.41 | 1.94% | 4,859,253 |
| Sep 18, 2026 | 231.36 | 231.36 | 224.86 | 227.99 | 227.99 | 0.02% | 5,218,639 |
| Sep 17, 2026 | 222.16 | 228.28 | 220.67 | 227.95 | 227.95 | 4.10% | 5,053,994 |
| Sep 16, 2026 | 227.99 | 228.18 | 216.66 | 218.98 | 218.98 | -2.82% | 3,343,539 |
| 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 |