NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
301.14
+5.18 (1.75%)
At close: Jun 8, 2026, 4:00 PM EDT
301.14
0.00 (0.00%)
After-hours: Jun 8, 2026, 6:14 PM EDT
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 307.79 | 309.60 | 298.05 | 301.14 | 301.14 | 1.75% | 4,959,024 |
| Jun 5, 2026 | 312.51 | 314.24 | 295.89 | 295.96 | 295.96 | -8.15% | 7,889,904 |
| Jun 4, 2026 | 321.72 | 328.21 | 315.01 | 322.22 | 322.22 | 0.11% | 3,112,102 |
| Jun 3, 2026 | 322.30 | 327.48 | 318.71 | 321.88 | 321.88 | -0.54% | 2,797,984 |
| Jun 2, 2026 | 320.09 | 325.59 | 317.00 | 323.62 | 323.62 | 3.93% | 3,835,105 |
| Jun 1, 2026 | 315.00 | 318.55 | 305.63 | 311.38 | 311.38 | -3.10% | 2,861,471 |
| May 29, 2026 | 333.58 | 335.00 | 320.30 | 321.35 | 321.35 | -2.70% | 3,752,507 |
| May 28, 2026 | 330.46 | 338.29 | 324.85 | 330.28 | 330.28 | 0.32% | 3,207,380 |
| May 27, 2026 | 337.08 | 339.95 | 326.60 | 329.24 | 329.24 | -1.03% | 3,782,432 |
| May 26, 2026 | 320.29 | 334.90 | 318.00 | 332.67 | 332.67 | 5.12% | 4,608,863 |
| May 22, 2026 | 300.80 | 316.81 | 300.62 | 316.47 | 316.47 | 5.71% | 2,937,502 |
| May 21, 2026 | 308.50 | 309.37 | 297.48 | 299.38 | 299.38 | -3.47% | 3,445,223 |
| May 20, 2026 | 298.00 | 311.04 | 294.61 | 310.15 | 310.15 | 5.39% | 4,250,295 |
| May 19, 2026 | 285.68 | 298.63 | 285.68 | 294.28 | 294.28 | 0.89% | 2,863,457 |
| May 18, 2026 | 298.01 | 298.86 | 287.36 | 291.68 | 291.68 | 0.06% | 3,341,111 |
| May 15, 2026 | 287.61 | 295.27 | 284.78 | 291.50 | 291.50 | -0.91% | 3,275,912 |
| May 14, 2026 | 298.02 | 300.00 | 291.27 | 294.17 | 294.17 | -1.42% | 2,172,470 |
| May 13, 2026 | 300.02 | 302.41 | 293.24 | 298.41 | 298.41 | 1.42% | 3,250,433 |
| May 12, 2026 | 300.68 | 302.00 | 291.01 | 294.23 | 294.23 | -3.84% | 4,790,602 |
| May 11, 2026 | 295.92 | 306.62 | 291.16 | 305.99 | 305.99 | 3.81% | 4,975,633 |
| May 8, 2026 | 295.40 | 297.00 | 290.24 | 294.75 | 294.75 | 1.56% | 6,908,850 |
| May 7, 2026 | 300.99 | 302.99 | 288.48 | 290.22 | 290.22 | -4.39% | 4,957,326 |
| May 6, 2026 | 291.56 | 303.91 | 291.21 | 303.55 | 303.55 | 3.83% | 4,488,515 |
| May 5, 2026 | 292.00 | 296.39 | 289.76 | 292.35 | 292.35 | 0.55% | 4,332,865 |
| May 4, 2026 | 297.75 | 299.80 | 288.29 | 290.76 | 290.76 | -1.52% | 2,675,225 |
| May 1, 2026 | 291.60 | 296.00 | 285.51 | 295.24 | 295.24 | 0.56% | 2,830,159 |
| Apr 30, 2026 | 289.44 | 294.34 | 279.77 | 293.59 | 293.59 | 1.50% | 5,079,934 |
| Apr 29, 2026 | 281.41 | 292.85 | 278.07 | 289.25 | 289.25 | 25.55% | 10,710,628 |
| Apr 28, 2026 | 232.89 | 237.94 | 228.41 | 230.39 | 230.39 | -2.74% | 4,731,163 |
| 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 |