NXP Semiconductors NV NXPI
NASDAQ · United States · Electronic Technology
$237.53+1.06 (+0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $237.53 | +0.45% | $236.48 | $238.20 | $232.84 | 2.69M |
| 2026-09-29 | $236.47 | +0.06% | $237.58 | $239.83 | $235.11 | 2.44M |
| 2026-09-28 | $236.32 | -0.74% | $238.69 | $239.39 | $233.24 | 3.63M |
| 2026-09-25 | $238.08 | +3.44% | $231.20 | $239.24 | $230.22 | 2.93M |
| 2026-09-24 | $230.16 | -2.24% | $232.34 | $233.25 | $229.36 | 2.94M |
| 2026-09-23 | $235.44 | -0.90% | $236.50 | $236.90 | $231.73 | 4.02M |
| 2026-09-22 | $237.57 | +2.22% | $231.87 | $238.94 | $231.08 | 4.15M |
| 2026-09-21 | $232.41 | +1.94% | $229.14 | $233.06 | $226.15 | 4.86M |
| 2026-09-18 | $227.99 | +0.02% | $231.36 | $231.36 | $224.86 | 5.22M |
| 2026-09-17 | $227.95 | +4.10% | $222.16 | $228.28 | $220.67 | 5.05M |
| 2026-09-16 | $218.98 | -3.26% | $227.99 | $228.18 | $216.66 | 3.34M |
| 2026-09-15 | $226.35 | +0.95% | $226.04 | $228.98 | $224.30 | 2.37M |
| 2026-09-14 | $224.23 | -5.24% | $226.76 | $230.87 | $223.96 | 4.66M |
| 2026-09-11 | $236.62 | +4.48% | $229.84 | $238.60 | $228.00 | 3.12M |
| 2026-09-10 | $226.47 | +1.41% | $219.75 | $226.93 | $218.45 | 3.08M |
| 2026-09-09 | $223.32 | -0.25% | $221.97 | $227.22 | $221.97 | 3.83M |
| 2026-09-08 | $223.87 | -1.74% | $230.22 | $231.30 | $222.32 | 5.54M |
| 2026-09-04 | $227.84 | +1.27% | $228.09 | $228.62 | $225.01 | 2.91M |
| 2026-09-03 | $224.99 | -1.54% | $225.22 | $227.12 | $222.81 | 2.33M |
| 2026-09-02 | $228.50 | +2.74% | $223.10 | $229.99 | $222.22 | 2.75M |
| 2026-09-01 | $222.40 | -1.00% | $221.70 | $223.16 | $217.30 | 3.18M |
| 2026-08-31 | $224.64 | +0.47% | $226.22 | $227.24 | $223.24 | 2.99M |
| 2026-08-28 | $223.58 | -1.01% | $225.66 | $225.84 | $220.55 | 3.33M |
| 2026-08-27 | $225.86 | +1.21% | $225.57 | $228.08 | $223.00 | 2.56M |
| 2026-08-26 | $223.15 | -0.71% | $224.75 | $226.19 | $222.26 | 1.82M |
| 2026-08-25 | $224.75 | +1.04% | $224.96 | $225.31 | $221.26 | 2.03M |
| 2026-08-24 | $222.44 | -1.38% | $223.15 | $224.08 | $217.98 | 2.97M |
| 2026-08-21 | $225.56 | +1.16% | $225.26 | $226.08 | $222.91 | 2.17M |
| 2026-08-20 | $222.97 | -1.35% | $226.62 | $227.75 | $222.60 | 2.12M |
| 2026-08-19 | $226.02 | -1.11% | $230.75 | $231.66 | $225.02 | 3.34M |
| 2026-08-18 | $228.56 | -1.79% | $229.56 | $230.38 | $223.51 | 5.00M |
| 2026-08-17 | $232.72 | -0.85% | $235.36 | $238.18 | $232.24 | 3.33M |
| 2026-08-14 | $234.71 | +1.21% | $231.61 | $234.75 | $231.10 | 2.83M |
| 2026-08-13 | $231.91 | -0.64% | $233.46 | $236.58 | $231.19 | 3.38M |
| 2026-08-12 | $233.41 | -1.26% | $242.07 | $242.49 | $233.17 | 3.19M |
| 2026-08-11 | $236.38 | +1.26% | $236.11 | $241.04 | $233.41 | 2.80M |
| 2026-08-10 | $233.43 | -2.62% | $240.25 | $240.26 | $233.09 | 3.29M |
| 2026-08-07 | $239.71 | +3.42% | $237.31 | $240.29 | $235.37 | 3.22M |
| 2026-08-06 | $231.78 | +0.27% | $228.49 | $236.65 | $226.76 | 3.06M |
| 2026-08-05 | $231.15 | -2.71% | $235.02 | $237.22 | $229.50 | 5.62M |
| 2026-08-04 | $237.60 | +5.99% | $230.00 | $238.86 | $229.16 | 6.54M |
| 2026-08-03 | $224.17 | -2.18% | $222.25 | $225.87 | $218.24 | 5.42M |
| 2026-07-31 | $229.16 | -6.53% | $249.20 | $251.72 | $229.06 | 6.30M |
| 2026-07-30 | $245.16 | +1.73% | $248.32 | $251.04 | $242.15 | 7.71M |
| 2026-07-29 | $240.98 | -7.00% | $252.96 | $257.32 | $239.00 | 7.55M |
| 2026-07-28 | $259.12 | -3.19% | $263.05 | $266.17 | $259.10 | 6.49M |
| 2026-07-27 | $267.67 | -0.58% | $272.72 | $276.88 | $262.17 | 4.22M |
| 2026-07-24 | $269.24 | -2.90% | $273.72 | $278.20 | $267.01 | 4.10M |
| 2026-07-23 | $277.29 | -0.54% | $271.62 | $280.46 | $268.57 | 4.12M |
| 2026-07-22 | $278.80 | +2.07% | $270.06 | $279.78 | $269.16 | 2.35M |
| 2026-07-21 | $273.15 | +2.23% | $277.01 | $278.05 | $270.01 | 4.67M |
| 2026-07-20 | $267.18 | +0.24% | $269.80 | $273.48 | $266.63 | 2.07M |
| 2026-07-17 | $266.53 | -1.53% | $260.02 | $271.09 | $258.54 | 3.43M |
| 2026-07-16 | $270.66 | -2.99% | $274.29 | $276.29 | $266.12 | 4.01M |
| 2026-07-15 | $279.01 | -1.71% | $287.96 | $288.93 | $274.43 | 3.79M |
| 2026-07-14 | $283.87 | +1.97% | $288.82 | $289.78 | $282.44 | 3.01M |
| 2026-07-13 | $278.39 | -4.75% | $283.45 | $286.82 | $277.56 | 4.59M |
| 2026-07-10 | $292.26 | +0.59% | $285.42 | $293.90 | $284.46 | 1.79M |
| 2026-07-09 | $290.54 | +2.37% | $292.34 | $298.04 | $289.03 | 3.69M |
| 2026-07-08 | $283.81 | +3.90% | $271.79 | $285.98 | $271.10 | 3.74M |
| 2026-07-07 | $273.15 | -2.62% | $269.20 | $274.19 | $267.03 | 4.51M |
| 2026-07-06 | $280.51 | +2.62% | $282.58 | $286.89 | $278.29 | 2.89M |
| 2026-07-02 | $273.36 | -2.08% | $281.53 | $285.94 | $267.55 | 5.66M |
| 2026-07-01 | $279.18 | -0.66% | $275.83 | $283.32 | $273.31 | 5.00M |
| 2026-06-30 | $281.03 | +0.96% | $277.19 | $283.37 | $275.80 | 4.56M |
| 2026-06-29 | $278.37 | +0.49% | $277.00 | $280.03 | $268.85 | 3.67M |
| 2026-06-26 | $277.02 | -7.24% | $289.17 | $291.34 | $275.18 | 7.17M |
| 2026-06-25 | $298.64 | +1.56% | $302.89 | $307.38 | $291.69 | 3.46M |
| 2026-06-24 | $294.06 | -1.96% | $299.06 | $299.90 | $288.64 | 3.85M |
| 2026-06-23 | $299.94 | -7.21% | $307.56 | $310.36 | $296.04 | 6.17M |
| 2026-06-22 | $323.24 | +3.18% | $320.36 | $327.50 | $316.00 | 4.07M |
| 2026-06-18 | $313.27 | +5.05% | $309.44 | $319.70 | $306.06 | 7.97M |
| 2026-06-17 | $298.20 | -1.55% | $309.03 | $310.80 | $297.76 | 2.92M |
| 2026-06-16 | $302.89 | -4.11% | $311.90 | $319.29 | $302.75 | 4.49M |
| 2026-06-15 | $315.88 | +3.61% | $315.57 | $320.97 | $313.51 | 3.54M |
| 2026-06-12 | $304.86 | +0.76% | $302.25 | $307.22 | $298.12 | 2.13M |
| 2026-06-11 | $302.55 | +5.95% | $291.54 | $303.30 | $288.39 | 5.12M |
| 2026-06-10 | $285.56 | -3.98% | $291.53 | $299.42 | $284.18 | 4.34M |
| 2026-06-09 | $297.41 | -1.24% | $308.69 | $310.22 | $279.36 | 5.08M |
| 2026-06-08 | $301.14 | +1.75% | $307.79 | $309.60 | $298.05 | 5.61M |
| 2026-06-05 | $295.96 | -8.15% | $312.51 | $314.24 | $295.89 | 8.44M |
| 2026-06-04 | $322.22 | +0.11% | $321.72 | $328.21 | $315.01 | 3.25M |
| 2026-06-03 | $321.88 | -0.54% | $322.30 | $327.48 | $318.71 | 2.84M |
| 2026-06-02 | $323.62 | +3.93% | $320.09 | $325.59 | $317.00 | 3.87M |
| 2026-06-01 | $311.38 | -3.10% | $315.00 | $318.55 | $305.63 | 2.88M |
| 2026-05-29 | $321.35 | -2.70% | $333.58 | $335.00 | $320.30 | 3.77M |
| 2026-05-28 | $330.28 | +0.32% | $330.46 | $338.29 | $324.85 | 3.22M |
| 2026-05-27 | $329.24 | -1.03% | $337.08 | $339.95 | $326.60 | 3.81M |
| 2026-05-26 | $332.67 | +5.12% | $320.29 | $334.90 | $318.00 | 4.62M |
| 2026-05-22 | $316.47 | +5.71% | $300.80 | $316.81 | $300.62 | 2.95M |