Skip to main content
NXP Semiconductors N.V. (LON:0EDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
229.66
-3.86 (-1.65%)
Apr 28, 2026, 5:13 PM GMT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026237.36245.22228.43230.59230.59-1.25%2,263
Apr 27, 2026243.57248.24232.58233.52233.52-3.65%4,597
Apr 24, 2026240.52245.88237.47242.37242.370.61%5,952
Apr 23, 2026231.00244.72226.00240.89240.896.53%1,608
Apr 22, 2026226.97231.82223.49226.12226.120.48%1,564
Apr 21, 2026221.80228.38216.77225.05225.052.73%765
Apr 20, 2026216.00220.10208.89219.07219.071.77%1,640
Apr 17, 2026210.70220.00209.00215.26215.260.77%2,252
Apr 16, 2026205.90216.34204.51213.61213.612.97%1,685
Apr 15, 2026209.79215.50202.96207.44207.44-0.65%736
Apr 14, 2026208.09215.26204.08208.79208.791.62%1,516
Apr 13, 2026200.00208.96195.51205.46205.460.62%1,169
Apr 10, 2026208.42211.99203.55204.20204.20-0.30%1,649
Apr 9, 2026198.10208.00198.10204.81204.81-0.07%524
Apr 8, 2026201.57208.87199.67204.96204.965.83%2,327
Apr 7, 2026198.80200.61191.74193.67193.670.46%804
Apr 2, 2026194.90195.02188.54192.78192.78-2.10%907
Apr 1, 2026197.55200.11195.91196.91196.910.24%1,115
Mar 31, 2026189.02197.23187.50196.43196.435.10%1,556
Mar 30, 2026190.54197.30186.29186.90186.90-2.19%687
Mar 27, 2026200.99202.28190.58191.09191.09-3.12%2,595
Mar 26, 2026195.70199.57191.50197.25197.25-0.19%2,137
Mar 25, 2026203.43203.43196.00197.63197.630.06%1,253
Mar 24, 2026199.61199.61190.00197.52196.500.97%1,010
Mar 23, 2026191.01200.00185.00195.63194.623.02%2,017
Mar 20, 2026192.50197.68189.20189.89188.91-2.01%1,210
Mar 19, 2026196.00196.00185.00193.78192.780.24%812
Mar 18, 2026195.00199.94190.01193.32192.32-0.48%1,688
Mar 17, 2026191.30197.11189.66194.26193.250.47%1,539
Mar 16, 2026194.50196.00190.00193.36192.361.36%886
Mar 13, 2026192.89195.26190.00190.76189.770.17%1,337
Mar 12, 2026197.70204.46190.42190.43189.44-4.34%3,219
Mar 11, 2026203.33209.44198.34199.07198.04-2.63%1,148
Mar 10, 2026204.40208.37201.86204.45203.392.11%2,401
Mar 9, 2026197.93202.21193.63200.22199.18-1.96%2,972
Mar 6, 2026210.92213.00199.02204.23203.17-2.02%1,575
Mar 5, 2026216.00218.00208.45208.45207.37-3.99%2,028
Mar 4, 2026214.20218.88208.01217.11215.99-0.23%13,610
Mar 3, 2026223.70223.70213.39217.62216.49-2.63%2,933
Mar 2, 2026224.00227.00218.00223.49222.33-0.95%1,977
Feb 27, 2026231.80237.24223.23225.63224.46-2.73%13,562
Feb 26, 2026233.40240.46228.58231.96230.76-1.02%1,324
Feb 25, 2026237.00239.10232.00234.36233.15-0.06%1,619
Feb 24, 2026232.89238.99228.00234.49233.283.13%2,916
Feb 23, 2026236.78236.78225.16227.37226.19-2.26%1,688
Feb 20, 2026235.50239.07229.00232.62231.420.61%2,069
Feb 19, 2026238.45239.11229.93231.20230.00-3.35%3,553
Feb 18, 2026243.60252.00238.91239.21237.97-2.57%3,023
Feb 17, 2026243.00246.19237.81245.52244.250.97%2,758
Feb 13, 2026241.36245.23234.37243.15241.890.11%1,842
Feb 12, 2026249.61255.45239.90242.89241.63-2.63%2,490
Feb 11, 2026236.71249.46236.55249.46248.174.46%1,970
Feb 10, 2026228.25239.34225.46238.81237.574.60%1,194
Feb 9, 2026225.20230.00220.25228.31227.131.45%1,804
Feb 6, 2026221.84229.08219.58225.05223.891.89%1,378
Feb 5, 2026227.50229.74219.38220.88219.74-1.83%2,490
Feb 4, 2026219.00228.30216.01225.01223.846.22%4,757
Feb 3, 2026217.80224.80207.15211.83210.74-9.46%4,025
Feb 2, 2026225.80234.06220.00233.97232.762.87%2,885
Jan 30, 2026233.24233.30223.01227.44226.26-1.29%2,594
Jan 29, 2026238.91244.74226.55230.42229.23-4.18%5,045
Jan 28, 2026239.00242.72229.91240.47239.224.46%2,018
Jan 27, 2026232.80235.00230.00230.20229.01-0.68%1,122
Jan 26, 2026233.50234.33228.70231.78230.58-0.68%3,298
Jan 23, 2026238.51238.51231.96233.37232.16-1.58%14,504
Jan 22, 2026233.56241.01233.56237.11235.881.92%1,758
Jan 21, 2026231.87235.63229.97232.64231.441.11%2,029
Jan 20, 2026229.45234.25227.63230.08228.89-3.65%3,780
Jan 16, 2026241.98243.91238.00238.80237.56-1.09%1,413
Jan 15, 2026240.40246.00237.38241.44240.191.61%2,719
Jan 14, 2026239.08240.32235.01237.61236.38-0.93%1,656
Jan 13, 2026237.51240.31237.31239.84238.600.31%12,020
Jan 12, 2026237.85240.28236.53239.10237.86-1.23%2,789
Jan 9, 2026237.51242.10235.00242.08240.831.15%2,175
Jan 8, 2026238.47240.00231.88239.33238.090.73%4,681
Jan 7, 2026244.58245.77236.74237.59236.36-1.67%1,494
Jan 6, 2026225.96242.81225.96241.63240.387.26%4,741
Jan 5, 2026221.41230.14217.51225.28224.112.37%2,404
Jan 2, 2026219.00222.44218.00220.06218.920.59%1,067
Dec 31, 2025219.86221.98218.44218.76217.63-0.81%745
Dec 30, 2025219.90224.00219.75220.54219.400.43%1,884
Dec 29, 2025221.14223.98218.71219.60218.46-2.51%1,021
Dec 24, 2025225.98228.30224.65225.26224.09-0.76%339
Dec 23, 2025228.84231.31224.70226.98225.81-1.24%1,639
Dec 22, 2025227.17231.02226.55229.83228.640.80%1,257
Dec 19, 2025221.61228.83221.61228.00226.821.46%848
Dec 18, 2025224.11228.37223.80224.71223.550.35%3,685
Dec 17, 2025227.19231.50223.87223.93222.77-2.43%1,690
Dec 16, 2025230.74232.89228.54229.51228.32-0.98%1,334
Dec 15, 2025228.56232.17228.43231.79230.590.77%4,400
Dec 12, 2025232.06234.76227.80230.01228.820.39%1,315
Dec 11, 2025228.58231.03225.01229.11227.920.59%615
Dec 10, 2025226.34229.70225.00227.77226.59-0.27%692
Dec 9, 2025225.97232.99225.97228.39226.190.12%2,863
Dec 8, 2025228.61232.50226.66228.10225.91-0.73%988
Dec 5, 2025226.28230.79226.16229.77227.571.22%1,769
Dec 4, 2025227.13230.04224.23227.00224.830.20%1,798
Dec 3, 2025215.26226.65215.04226.56224.386.27%3,666
Dec 2, 2025198.69213.43197.63213.19211.156.77%1,645
Dec 1, 2025192.49199.90190.71199.67197.752.68%5,528