NXP Semiconductors N.V. (LON:0EDE)
London
· Delayed Price · Currency is GBP · Price in USD 200.93
-4.33 (-2.11%)
Mar 9, 2026, 5:09 PM GMT
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 210.92 | 213.00 | 199.02 | 204.23 | 204.23 | -2.02% | 1,575 |
| Mar 5, 2026 | 216.00 | 218.00 | 208.45 | 208.45 | 208.45 | -3.99% | 2,028 |
| Mar 4, 2026 | 214.20 | 218.88 | 208.01 | 217.11 | 217.11 | -0.23% | 13,610 |
| Mar 3, 2026 | 223.70 | 223.70 | 213.39 | 217.62 | 217.62 | -2.63% | 2,933 |
| Mar 2, 2026 | 224.00 | 227.00 | 218.00 | 223.49 | 223.49 | -0.95% | 1,977 |
| Feb 27, 2026 | 231.80 | 237.24 | 223.23 | 225.63 | 225.63 | -2.73% | 13,562 |
| Feb 26, 2026 | 233.40 | 240.46 | 228.58 | 231.96 | 231.96 | -1.02% | 1,324 |
| Feb 25, 2026 | 237.00 | 239.10 | 232.00 | 234.36 | 234.36 | -0.06% | 1,619 |
| Feb 24, 2026 | 232.89 | 238.99 | 228.00 | 234.49 | 234.49 | 3.13% | 2,916 |
| Feb 23, 2026 | 236.78 | 236.78 | 225.16 | 227.37 | 227.37 | -2.26% | 1,688 |
| Feb 20, 2026 | 235.50 | 239.07 | 229.00 | 232.62 | 232.62 | 0.61% | 2,069 |
| Feb 19, 2026 | 238.45 | 239.11 | 229.93 | 231.20 | 231.20 | -3.35% | 3,553 |
| Feb 18, 2026 | 243.60 | 252.00 | 238.91 | 239.21 | 239.21 | -2.57% | 3,023 |
| Feb 17, 2026 | 243.00 | 246.19 | 237.81 | 245.52 | 245.52 | 0.97% | 2,758 |
| Feb 13, 2026 | 241.36 | 245.23 | 234.37 | 243.15 | 243.15 | 0.11% | 1,842 |
| Feb 12, 2026 | 249.61 | 255.45 | 239.90 | 242.89 | 242.89 | -2.63% | 2,490 |
| Feb 11, 2026 | 236.71 | 249.46 | 236.55 | 249.46 | 249.46 | 4.46% | 1,970 |
| Feb 10, 2026 | 228.25 | 239.34 | 225.46 | 238.81 | 238.81 | 4.60% | 1,194 |
| Feb 9, 2026 | 225.20 | 230.00 | 220.25 | 228.31 | 228.31 | 1.45% | 1,804 |
| Feb 6, 2026 | 221.84 | 229.08 | 219.58 | 225.05 | 225.05 | 1.89% | 1,378 |
| Feb 5, 2026 | 227.50 | 229.74 | 219.38 | 220.88 | 220.88 | -1.83% | 2,490 |
| Feb 4, 2026 | 219.00 | 228.30 | 216.01 | 225.01 | 225.01 | 6.22% | 4,757 |
| Feb 3, 2026 | 217.80 | 224.80 | 207.15 | 211.83 | 211.83 | -9.46% | 4,025 |
| Feb 2, 2026 | 225.80 | 234.06 | 220.00 | 233.97 | 233.97 | 2.87% | 2,885 |
| Jan 30, 2026 | 233.24 | 233.30 | 223.01 | 227.44 | 227.44 | -1.29% | 2,594 |
| Jan 29, 2026 | 238.91 | 244.74 | 226.55 | 230.42 | 230.42 | -4.18% | 5,045 |
| Jan 28, 2026 | 239.00 | 242.72 | 229.91 | 240.47 | 240.46 | 4.46% | 2,018 |
| Jan 27, 2026 | 232.80 | 235.00 | 230.00 | 230.20 | 230.20 | -0.68% | 1,122 |
| Jan 26, 2026 | 233.50 | 234.33 | 228.70 | 231.78 | 231.78 | -0.68% | 3,298 |
| Jan 23, 2026 | 238.51 | 238.51 | 231.96 | 233.37 | 233.37 | -1.58% | 14,504 |
| Jan 22, 2026 | 233.56 | 241.01 | 233.56 | 237.11 | 237.11 | 1.92% | 1,758 |
| Jan 21, 2026 | 231.87 | 235.63 | 229.97 | 232.64 | 232.64 | 1.11% | 2,029 |
| Jan 20, 2026 | 229.45 | 234.25 | 227.63 | 230.08 | 230.08 | -3.65% | 3,780 |
| Jan 16, 2026 | 241.98 | 243.91 | 238.00 | 238.80 | 238.80 | -1.09% | 1,413 |
| Jan 15, 2026 | 240.40 | 246.00 | 237.38 | 241.44 | 241.44 | 1.61% | 2,719 |
| Jan 14, 2026 | 239.08 | 240.32 | 235.01 | 237.61 | 237.61 | -0.93% | 1,656 |
| Jan 13, 2026 | 237.51 | 240.31 | 237.31 | 239.84 | 239.84 | 0.31% | 12,020 |
| Jan 12, 2026 | 237.85 | 240.28 | 236.53 | 239.10 | 239.10 | -1.23% | 2,789 |
| Jan 9, 2026 | 237.51 | 242.10 | 235.00 | 242.08 | 242.08 | 1.15% | 2,175 |
| Jan 8, 2026 | 238.47 | 240.00 | 231.88 | 239.33 | 239.33 | 0.73% | 4,681 |
| Jan 7, 2026 | 244.58 | 245.77 | 236.74 | 237.59 | 237.59 | -1.67% | 1,494 |
| Jan 6, 2026 | 225.96 | 242.81 | 225.96 | 241.63 | 241.63 | 7.26% | 4,741 |
| Jan 5, 2026 | 221.41 | 230.14 | 217.51 | 225.28 | 225.28 | 2.37% | 2,404 |
| Jan 2, 2026 | 219.00 | 222.44 | 218.00 | 220.06 | 220.06 | 0.59% | 1,067 |
| Dec 31, 2025 | 219.86 | 221.98 | 218.44 | 218.76 | 218.76 | -0.81% | 745 |
| Dec 30, 2025 | 219.90 | 224.00 | 219.75 | 220.54 | 220.54 | 0.43% | 1,884 |
| Dec 29, 2025 | 221.14 | 223.98 | 218.71 | 219.60 | 219.60 | -2.51% | 1,021 |
| Dec 24, 2025 | 225.98 | 228.30 | 224.65 | 225.26 | 225.26 | -0.76% | 339 |
| Dec 23, 2025 | 228.84 | 231.31 | 224.70 | 226.98 | 226.98 | -1.24% | 1,639 |
| Dec 22, 2025 | 227.17 | 231.02 | 226.55 | 229.83 | 229.83 | 0.80% | 1,257 |
| Dec 19, 2025 | 221.61 | 228.83 | 221.61 | 228.00 | 228.00 | 1.46% | 848 |
| Dec 18, 2025 | 224.11 | 228.37 | 223.80 | 224.71 | 224.71 | 0.35% | 3,685 |
| Dec 17, 2025 | 227.19 | 231.50 | 223.87 | 223.93 | 223.93 | -2.43% | 1,690 |
| Dec 16, 2025 | 230.74 | 232.89 | 228.54 | 229.51 | 229.51 | -0.98% | 1,334 |
| Dec 15, 2025 | 228.56 | 232.17 | 228.43 | 231.79 | 231.79 | 0.77% | 4,400 |
| Dec 12, 2025 | 232.06 | 234.76 | 227.80 | 230.01 | 230.01 | 0.39% | 1,315 |
| Dec 11, 2025 | 228.58 | 231.03 | 225.01 | 229.11 | 229.11 | 0.59% | 615 |
| Dec 10, 2025 | 226.34 | 229.70 | 225.00 | 227.77 | 227.77 | -0.27% | 692 |
| Dec 9, 2025 | 225.97 | 232.99 | 225.97 | 228.39 | 227.37 | 0.12% | 2,863 |
| Dec 8, 2025 | 228.61 | 232.50 | 226.66 | 228.10 | 227.09 | -0.73% | 988 |
| Dec 5, 2025 | 226.28 | 230.79 | 226.16 | 229.77 | 228.75 | 1.22% | 1,769 |
| Dec 4, 2025 | 227.13 | 230.04 | 224.23 | 227.00 | 226.00 | 0.20% | 1,798 |
| Dec 3, 2025 | 215.26 | 226.65 | 215.04 | 226.56 | 225.55 | 6.27% | 3,666 |
| Dec 2, 2025 | 198.69 | 213.43 | 197.63 | 213.19 | 212.25 | 6.77% | 1,645 |
| Dec 1, 2025 | 192.49 | 199.90 | 190.71 | 199.67 | 198.78 | 2.68% | 5,528 |
| Nov 28, 2025 | 193.83 | 195.16 | 191.27 | 194.46 | 193.60 | 0.13% | 1,065 |
| Nov 26, 2025 | 191.76 | 195.18 | 190.05 | 194.20 | 193.34 | 1.09% | 1,225 |
| Nov 25, 2025 | 190.46 | 193.84 | 188.87 | 192.10 | 191.25 | -0.25% | 741 |
| Nov 24, 2025 | 191.62 | 194.89 | 187.31 | 192.59 | 191.74 | 0.08% | 8,948 |
| Nov 21, 2025 | 185.51 | 192.48 | 180.00 | 192.43 | 191.58 | 3.45% | 3,831 |
| Nov 20, 2025 | 192.00 | 194.85 | 186.01 | 186.01 | 185.18 | -1.68% | 1,541 |
| Nov 19, 2025 | 187.73 | 192.55 | 187.73 | 189.19 | 188.35 | -0.74% | 774 |
| Nov 18, 2025 | 189.12 | 192.15 | 186.30 | 190.59 | 189.75 | -0.52% | 959 |
| Nov 17, 2025 | 195.70 | 197.07 | 191.59 | 191.59 | 190.74 | -2.79% | 1,082 |
| Nov 14, 2025 | 196.47 | 199.92 | 195.30 | 197.09 | 196.22 | -1.73% | 2,058 |
| Nov 13, 2025 | 202.51 | 204.45 | 200.00 | 200.56 | 199.67 | -1.87% | 1,077 |
| Nov 12, 2025 | 204.83 | 206.90 | 204.15 | 204.38 | 203.47 | 0.31% | 445 |
| Nov 11, 2025 | 205.15 | 206.11 | 203.29 | 203.74 | 202.84 | -0.84% | 606 |
| Nov 10, 2025 | 207.94 | 208.65 | 202.16 | 205.47 | 204.56 | 2.70% | 3,452 |
| Nov 7, 2025 | 202.51 | 206.00 | 198.92 | 200.06 | 199.17 | -3.05% | 2,709 |
| Nov 6, 2025 | 209.51 | 210.88 | 205.08 | 206.36 | 205.45 | -2.11% | 651 |
| Nov 5, 2025 | 204.06 | 210.81 | 204.06 | 210.81 | 209.88 | 2.57% | 701 |
| Nov 4, 2025 | 207.80 | 208.64 | 205.00 | 205.52 | 204.61 | -1.69% | 5,517 |
| Nov 3, 2025 | 209.68 | 212.15 | 208.16 | 209.06 | 208.13 | -1.13% | 7,830 |
| Oct 31, 2025 | 208.00 | 211.93 | 204.89 | 211.46 | 210.52 | 2.38% | 1,574 |
| Oct 30, 2025 | 207.08 | 209.48 | 202.50 | 206.54 | 205.62 | 1.12% | 2,339 |
| Oct 29, 2025 | 214.70 | 217.55 | 202.57 | 204.24 | 203.34 | -4.56% | 4,073 |
| Oct 28, 2025 | 225.90 | 226.10 | 209.08 | 214.00 | 213.05 | -3.27% | 4,350 |
| Oct 27, 2025 | 221.37 | 225.00 | 218.91 | 221.24 | 220.26 | 0.60% | 4,203 |
| Oct 24, 2025 | 223.96 | 223.96 | 218.14 | 219.93 | 218.96 | -0.09% | 1,363 |
| Oct 23, 2025 | 217.92 | 220.38 | 212.80 | 220.12 | 219.15 | 1.71% | 1,292 |
| Oct 22, 2025 | 216.99 | 222.84 | 215.06 | 216.41 | 215.45 | -2.89% | 6,862 |
| Oct 21, 2025 | 219.34 | 224.05 | 218.48 | 222.84 | 221.85 | 0.92% | 490 |
| Oct 20, 2025 | 216.72 | 222.34 | 215.91 | 220.81 | 219.83 | 3.18% | 771 |
| Oct 17, 2025 | 213.40 | 218.00 | 213.38 | 214.00 | 213.05 | 0.07% | 887 |
| Oct 16, 2025 | 219.15 | 220.00 | 213.77 | 213.85 | 212.90 | -1.44% | 749 |
| Oct 15, 2025 | 220.56 | 220.56 | 215.66 | 216.97 | 216.01 | -1.23% | 737 |
| Oct 14, 2025 | 214.74 | 219.68 | 211.25 | 219.68 | 218.70 | 1.79% | 763 |
| Oct 13, 2025 | 210.50 | 216.75 | 210.50 | 215.81 | 214.86 | 2.58% | 1,588 |
| Oct 10, 2025 | 222.34 | 222.34 | 208.90 | 210.39 | 209.46 | -3.97% | 2,506 |