NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
251.69
-1.81 (-0.71%)
At close: Oct 28, 2026, 4:00 PM EDT
250.00
-1.69 (-0.67%)
After-hours: Oct 28, 2026, 7:59 PM EDT
NXP Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 238.14 | 252.44 | 235.00 | 251.69 | 251.69 | -0.71% | 9,279,938 |
| Oct 27, 2026 | 247.37 | 255.31 | 246.02 | 253.50 | 253.50 | 3.12% | 5,276,141 |
| Oct 26, 2026 | 239.34 | 249.72 | 238.02 | 245.83 | 245.83 | 4.64% | 4,417,356 |
| Oct 23, 2026 | 236.15 | 240.70 | 233.95 | 234.92 | 234.92 | -1.21% | 3,271,774 |
| Oct 22, 2026 | 237.38 | 242.34 | 235.18 | 237.79 | 237.79 | -1.89% | 6,950,290 |
| Oct 21, 2026 | 237.17 | 243.00 | 236.05 | 242.36 | 242.36 | 2.00% | 3,132,977 |
| Oct 20, 2026 | 227.69 | 240.06 | 226.70 | 237.60 | 237.60 | 3.22% | 2,956,527 |
| Oct 19, 2026 | 234.78 | 235.34 | 228.86 | 230.19 | 230.19 | 0.38% | 3,087,956 |
| Oct 16, 2026 | 228.37 | 235.57 | 226.30 | 229.33 | 229.33 | -0.76% | 4,576,450 |
| Oct 15, 2026 | 219.80 | 231.89 | 218.70 | 231.09 | 231.09 | 4.65% | 5,173,293 |
| Oct 14, 2026 | 222.83 | 224.72 | 218.64 | 220.83 | 220.83 | -2.43% | 4,400,318 |
| Oct 13, 2026 | 222.64 | 228.78 | 221.89 | 226.32 | 226.32 | 0.49% | 3,033,891 |
| Oct 12, 2026 | 225.63 | 228.45 | 223.29 | 225.21 | 225.21 | -1.02% | 2,852,940 |
| Oct 9, 2026 | 232.54 | 233.67 | 224.66 | 227.52 | 227.52 | -1.54% | 2,385,738 |
| Oct 8, 2026 | 229.45 | 231.29 | 224.17 | 231.07 | 231.07 | -1.76% | 3,951,115 |
| Oct 7, 2026 | 238.44 | 239.84 | 231.02 | 235.22 | 235.22 | -3.75% | 2,933,165 |
| Oct 6, 2026 | 242.98 | 245.35 | 240.45 | 244.38 | 244.38 | 1.00% | 1,732,414 |
| Oct 5, 2026 | 242.51 | 243.23 | 239.26 | 241.97 | 241.97 | -0.69% | 1,893,200 |
| 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 |