Skip to main content
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
227.95
+1.79 (0.79%)
At close: Dec 5, 2025, 4:00 PM EST
229.00
+1.05 (0.46%)
After-hours: Dec 5, 2025, 6:56 PM EST

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025228.86231.00227.83227.95227.950.79%2,202,800
Dec 4, 2025226.78228.28224.07226.16226.16-0.62%3,613,665
Dec 3, 2025217.84228.80215.16227.56227.565.67%4,593,303
Dec 2, 2025200.53217.49199.49215.35215.357.95%6,157,769
Dec 1, 2025191.67200.19191.29199.49199.492.33%3,393,910
Nov 28, 2025193.90195.30193.37194.94194.940.61%1,654,132
Nov 26, 2025191.79195.72191.24193.76193.761.43%2,836,051
Nov 25, 2025190.47193.95188.43191.02191.02-0.28%3,214,026
Nov 24, 2025192.25193.68190.23191.56191.560.11%4,513,741
Nov 21, 2025184.65193.83183.20191.35191.353.89%3,403,063
Nov 20, 2025192.17194.17183.00184.19184.19-3.09%3,426,844
Nov 19, 2025189.44191.37188.36190.06190.060.78%2,969,245
Nov 18, 2025189.85190.85187.74188.59188.59-1.01%2,777,217
Nov 17, 2025195.18196.65188.49190.51190.51-3.34%2,498,886
Nov 14, 2025198.83199.81196.18197.10197.10-2.05%2,111,051
Nov 13, 2025202.92204.74199.02201.22201.22-1.40%2,528,613
Nov 12, 2025204.97206.95203.45204.08204.080.60%2,046,299
Nov 11, 2025204.05206.05202.09202.86202.86-1.11%1,735,408
Nov 10, 2025207.94208.50202.16205.13205.130.28%2,160,621
Nov 7, 2025204.42204.75198.50204.56204.56-0.92%2,586,456
Nov 6, 2025209.13210.37204.69206.45206.45-1.90%2,037,842
Nov 5, 2025205.17213.09205.04210.44210.442.94%2,307,041
Nov 4, 2025208.47209.96203.93204.42204.42-2.84%2,904,757
Nov 3, 2025211.07212.78207.94210.39210.390.61%1,982,860
Oct 31, 2025206.38212.22205.20209.12209.121.33%2,506,419
Oct 30, 2025204.65209.70203.38206.38206.380.82%3,417,113
Oct 29, 2025212.28213.02202.48204.71204.71-3.87%5,104,821
Oct 28, 2025218.16220.43207.99212.96212.96-3.88%4,414,713
Oct 27, 2025221.39221.89218.89221.56221.561.10%4,076,069
Oct 24, 2025223.96223.96218.12219.16219.16-0.71%2,500,773
Oct 23, 2025213.00221.40212.73220.73220.731.64%2,517,902
Oct 22, 2025217.07223.28215.00217.16217.16-2.33%3,607,824
Oct 21, 2025219.34224.27218.51222.34222.341.15%1,935,550
Oct 20, 2025216.72222.23215.60219.82219.822.55%2,374,840
Oct 17, 2025216.72218.05212.88214.35214.35-1.41%1,950,502
Oct 16, 2025219.37220.17213.11217.41217.410.08%2,477,662
Oct 15, 2025219.76220.00214.02217.23217.230.52%1,939,707
Oct 14, 2025211.68219.69210.80216.11216.11-0.27%2,341,774
Oct 13, 2025211.61217.40210.74216.70216.705.52%2,806,592
Oct 10, 2025221.07222.67205.14205.37205.37-7.25%3,980,761
Oct 9, 2025223.31225.76218.98221.42221.42-1.87%2,615,953
Oct 8, 2025219.89227.19219.50225.64225.642.76%2,631,196
Oct 7, 2025232.55232.99219.16219.58219.58-5.12%2,492,875
Oct 6, 2025232.06234.00227.10231.42231.421.11%1,949,575
Oct 3, 2025228.40232.07227.99228.89228.890.52%1,537,435
Oct 2, 2025226.00230.86225.01227.71227.711.24%1,831,499
Oct 1, 2025225.85227.85221.00224.91224.91-1.24%2,079,847
Sep 30, 2025225.56227.95222.88227.73227.730.72%1,723,558
Sep 29, 2025227.87227.96224.63226.11226.110.03%1,352,177
Sep 26, 2025223.48227.20223.10226.04226.04-0.34%1,235,188
Sep 25, 2025224.99227.43222.00226.81226.81-0.37%2,116,711
Sep 24, 2025225.93228.82224.96227.66227.660.90%1,680,073
Sep 23, 2025226.73229.90224.51225.62225.62-0.05%2,096,390
Sep 22, 2025224.10227.51222.37225.73225.730.75%1,715,586
Sep 19, 2025228.68229.11222.15224.05224.05-1.09%3,420,099
Sep 18, 2025225.78228.33223.69226.51226.512.08%3,553,228
Sep 17, 2025220.68226.65218.54221.89221.890.41%2,337,218
Sep 16, 2025220.31223.33217.93220.99219.980.78%2,208,925
Sep 15, 2025216.21223.54215.65219.27218.260.21%1,828,567
Sep 12, 2025222.66223.09218.60218.82217.82-1.97%2,061,856
Sep 11, 2025221.53224.38218.40223.21222.191.79%2,999,388
Sep 10, 2025224.12224.60219.13219.28218.27-1.97%3,210,360
Sep 9, 2025224.32225.01221.77223.69222.66-0.80%1,569,200
Sep 8, 2025227.40229.42224.62225.50224.47-0.55%1,876,695
Sep 5, 2025227.21230.88224.60226.74225.700.60%2,006,571
Sep 4, 2025224.77225.98218.95225.39224.36-1.23%3,309,048
Sep 3, 2025232.50234.11223.90228.20227.15-1.92%2,826,272
Sep 2, 2025227.94233.02226.16232.66231.59-0.93%2,211,647
Aug 29, 2025238.17239.10233.50234.85233.77-1.77%2,250,771
Aug 28, 2025239.76241.42238.54239.07237.970.59%1,616,316
Aug 27, 2025235.98238.10234.70237.67236.58-0.06%1,054,215
Aug 26, 2025235.84239.50235.28237.82236.730.49%2,356,758
Aug 25, 2025233.63237.81233.53236.67235.580.78%1,261,974
Aug 22, 2025225.66238.32224.09234.83233.754.87%2,994,052
Aug 21, 2025226.88227.81223.21223.93222.90-2.12%2,003,168
Aug 20, 2025231.49233.49223.00228.77227.72-0.22%3,986,764
Aug 19, 2025232.60233.99228.52229.27228.22-1.18%2,217,625
Aug 18, 2025228.99233.95227.73232.01230.951.41%2,470,377
Aug 15, 2025233.52233.52226.22228.78227.73-1.19%3,336,715
Aug 14, 2025226.29232.52224.08231.54230.480.44%2,810,223
Aug 13, 2025220.77231.01220.07230.52229.464.76%3,582,882
Aug 12, 2025207.72220.78206.92220.05219.047.26%4,210,460
Aug 11, 2025207.10210.58204.73205.16204.22-0.97%3,902,614
Aug 8, 2025206.47209.81204.59207.16206.210.61%1,659,771
Aug 7, 2025208.76210.54204.52205.91204.97-2,196,062
Aug 6, 2025207.45207.45203.24205.92204.98-1.22%2,769,588
Aug 5, 2025213.58215.09207.80208.47207.51-1.66%2,756,928
Aug 4, 2025210.64212.12209.35211.99211.020.99%2,184,003
Aug 1, 2025211.22212.00206.27209.92208.96-1.80%2,554,507
Jul 31, 2025219.48219.48212.19213.77212.79-3.25%2,727,233
Jul 30, 2025228.06228.06219.80220.94219.93-2.56%2,092,687
Jul 29, 2025229.32233.11226.43226.74225.70-0.77%1,915,755
Jul 28, 2025225.85228.67224.75228.49227.442.33%2,925,074
Jul 25, 2025222.89223.80221.00223.29222.27-0.51%2,160,857
Jul 24, 2025222.42224.72217.90224.43223.40-0.12%2,413,748
Jul 23, 2025225.69226.67218.47224.71223.68-1.44%3,655,454
Jul 22, 2025222.13229.83220.78228.00226.95-0.12%6,032,379
Jul 21, 2025227.34232.29227.25228.27227.221.05%6,030,169
Jul 18, 2025229.03229.71222.57225.90224.860.62%2,501,082
Jul 17, 2025219.85225.11218.96224.50223.471.78%1,981,385