Skip to main content
NXP Semiconductors N.V. (LON:0EDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
229.14
+2.14 (0.94%)
At close: Dec 5, 2025

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025226.28230.79226.16229.77229.771.22%1,769
Dec 4, 2025227.13230.04224.23227.00227.000.20%1,798
Dec 3, 2025215.26226.65215.04226.56226.566.27%3,666
Dec 2, 2025198.69213.43197.63213.19213.196.77%1,645
Dec 1, 2025192.49199.90190.71199.67199.672.68%5,528
Nov 28, 2025193.83195.16191.27194.46194.460.13%1,065
Nov 26, 2025191.76195.18190.05194.20194.201.09%1,225
Nov 25, 2025190.46193.84188.87192.10192.10-0.25%741
Nov 24, 2025191.62194.89187.31192.59192.590.08%8,948
Nov 21, 2025185.51192.48180.00192.43192.433.45%3,831
Nov 20, 2025192.00194.85186.01186.01186.01-1.68%1,541
Nov 19, 2025187.73192.55187.73189.19189.19-0.74%774
Nov 18, 2025189.12192.15186.30190.59190.59-0.52%959
Nov 17, 2025195.70197.07191.59191.59191.59-2.79%1,082
Nov 14, 2025196.47199.92195.30197.09197.09-1.73%2,058
Nov 13, 2025202.51204.45200.00200.56200.56-1.87%1,077
Nov 12, 2025204.83206.90204.15204.38204.380.31%445
Nov 11, 2025205.15206.11203.29203.74203.74-0.84%606
Nov 10, 2025207.94208.65202.16205.47205.472.70%3,452
Nov 7, 2025202.51206.00198.92200.06200.06-3.05%2,709
Nov 6, 2025209.51210.88205.08206.36206.36-2.11%651
Nov 5, 2025204.06210.81204.06210.81210.812.57%701
Nov 4, 2025207.80208.64205.00205.52205.52-1.69%5,517
Nov 3, 2025209.68212.15208.16209.06209.06-1.13%7,830
Oct 31, 2025208.00211.93204.89211.46211.462.38%1,574
Oct 30, 2025207.08209.48202.50206.54206.541.12%2,339
Oct 29, 2025214.70217.55202.57204.24204.24-4.56%4,073
Oct 28, 2025225.90226.10209.08214.00214.00-3.27%4,350
Oct 27, 2025221.37225.00218.91221.24221.240.60%4,203
Oct 24, 2025223.96223.96218.14219.93219.93-0.09%1,363
Oct 23, 2025217.92220.38212.80220.12220.121.71%1,292
Oct 22, 2025216.99222.84215.06216.41216.41-2.89%6,862
Oct 21, 2025219.34224.05218.48222.84222.840.92%490
Oct 20, 2025216.72222.34215.91220.81220.813.18%771
Oct 17, 2025213.40218.00213.38214.00214.000.07%887
Oct 16, 2025219.15220.00213.77213.85213.85-1.44%749
Oct 15, 2025220.56220.56215.66216.97216.97-1.23%737
Oct 14, 2025214.74219.68211.25219.68219.681.79%763
Oct 13, 2025210.50216.75210.50215.81215.812.58%1,588
Oct 10, 2025222.34222.34208.90210.39210.39-3.97%2,506
Oct 9, 2025225.70225.70219.09219.09219.09-3.23%2,197
Oct 8, 2025219.89226.41219.56226.41226.412.58%1,707
Oct 7, 2025233.00233.00219.93220.71220.71-5.44%5,476
Oct 6, 2025232.00234.00227.28233.40233.401.02%1,039
Oct 3, 2025228.85232.09228.20231.04231.041.18%4,385
Oct 2, 2025226.00230.80225.02228.33228.332.61%2,251
Oct 1, 2025227.86227.86222.10222.53222.53-0.52%1,460
Sep 30, 2025226.11227.02223.22223.69223.69-1.02%877
Sep 29, 2025228.66228.97224.69226.00226.000.04%1,258
Sep 26, 2025225.95227.24223.25225.90225.900.32%1,766
Sep 25, 2025225.55227.39222.21225.19225.19-0.80%1,700
Sep 24, 2025225.88228.58224.83227.02227.020.92%1,316
Sep 23, 2025226.71229.89224.94224.94224.940.15%1,180
Sep 22, 2025224.10227.24223.46224.61224.610.43%537
Sep 19, 2025226.70229.29222.24223.66223.66-1.00%5,434
Sep 18, 2025225.78228.33223.42225.93225.930.67%1,107
Sep 17, 2025220.38224.42220.11224.42224.422.27%505
Sep 16, 2025217.00222.62217.00219.44218.420.07%738
Sep 15, 2025218.00223.29215.00219.28218.27-0.46%769
Sep 12, 2025221.94223.09219.80220.29219.27-1.79%895
Sep 11, 2025225.49225.49218.63224.31223.271.47%2,714
Sep 10, 2025221.93225.17221.07221.07220.05-1.37%956
Sep 9, 2025224.32225.00222.18224.15223.11-0.45%10,733
Sep 8, 2025228.75228.75224.92225.16224.120.21%771
Sep 5, 2025227.21230.90224.70224.70223.660.45%1,241
Sep 4, 2025224.30224.77219.11223.70222.67-0.11%4,857
Sep 3, 2025230.26233.99223.95223.95222.91-2.39%3,760
Sep 2, 2025229.66229.73226.39229.42228.36-2.12%6,479
Aug 29, 2025239.05239.91234.39234.39233.30-2.25%744
Aug 28, 2025238.37241.40238.14239.77238.661.03%906
Aug 27, 2025236.25237.73234.38237.32236.220.11%862
Aug 26, 2025235.84239.30235.51237.06235.960.33%541
Aug 25, 2025235.00236.88233.31236.28235.190.66%742
Aug 22, 2025223.38238.03223.36234.74233.654.45%1,592
Aug 21, 2025226.88227.73224.00224.74223.70-0.46%793
Aug 20, 2025231.49232.00223.27225.78224.74-2.11%1,213
Aug 19, 2025233.00233.39230.19230.65229.58-0.48%440
Aug 18, 2025230.88233.72228.01231.76230.691.81%559
Aug 15, 2025233.66233.66226.22227.65226.60-0.68%428
Aug 14, 2025226.78229.57224.66229.20228.140.51%1,226
Aug 13, 2025220.50228.04220.05228.04226.993.95%1,917
Aug 12, 2025207.72220.55206.92219.37218.365.55%1,923
Aug 11, 2025207.55210.10207.10207.83206.870.31%445
Aug 8, 2025205.81209.59204.52207.19206.230.28%796
Aug 7, 2025208.76209.79205.30206.62205.670.84%2,149
Aug 6, 2025208.81208.81203.64204.89203.94-2.41%940
Aug 5, 2025214.48215.19209.46209.94208.97-0.19%1,882
Aug 4, 2025210.25211.47209.03210.33209.36-0.27%341
Aug 1, 2025212.90212.90206.39210.91209.94-0.89%2,481
Jul 31, 2025220.48220.71212.80212.80211.82-5.17%1,450
Jul 30, 2025226.20228.28222.69224.40223.36-1.35%545
Jul 29, 2025229.48232.80226.82227.47226.410.13%2,443
Jul 28, 2025224.99227.70224.90227.18226.132.13%1,001
Jul 25, 2025223.79223.79221.04222.44221.41-0.60%2,422
Jul 24, 2025223.41224.40217.75223.78222.75-0.67%2,834
Jul 23, 2025217.25226.50217.25225.28224.24-0.91%1,242
Jul 22, 2025215.99227.87213.90227.35226.30-1.33%5,156
Jul 21, 2025227.85231.63227.00230.42229.362.42%4,402
Jul 18, 2025226.53230.00223.92224.98223.940.40%581
Jul 17, 2025219.85224.09219.70224.09223.052.50%1,026