Skip to main content
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
205.25
+3.51 (1.74%)
At close: Mar 9, 2026, 4:00 PM EDT
204.80
-0.45 (-0.22%)
After-hours: Mar 9, 2026, 7:58 PM EDT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026200.15206.25193.02205.25205.251.74%3,668,218
Mar 6, 2026202.56205.67201.11201.74201.74-4.20%3,077,086
Mar 5, 2026214.79215.76207.79210.58210.58-2.68%3,255,643
Mar 4, 2026217.89218.98215.15216.37216.370.52%2,335,808
Mar 3, 2026218.48219.57213.19215.25215.25-4.23%3,166,929
Mar 2, 2026221.83225.30218.21224.76224.76-0.99%1,666,479
Feb 27, 2026229.06229.93223.85227.01227.01-2.25%2,574,333
Feb 26, 2026235.77236.80228.07232.23232.23-1.21%3,067,762
Feb 25, 2026236.53237.28232.78235.07235.070.19%1,595,168
Feb 24, 2026232.11239.30232.11234.63234.631.50%1,975,119
Feb 23, 2026231.83233.49225.30231.16231.16-0.48%1,703,074
Feb 20, 2026229.90235.33229.03232.27232.270.07%2,113,107
Feb 19, 2026235.27238.65229.73232.11232.11-2.20%2,449,769
Feb 18, 2026248.08249.23235.46237.33237.33-3.17%2,883,372
Feb 17, 2026244.06246.54237.92245.09245.090.27%1,727,914
Feb 13, 2026239.95244.61237.70244.43244.430.92%2,012,775
Feb 12, 2026252.17256.36239.52242.19242.19-3.03%3,628,617
Feb 11, 2026240.83250.86239.24249.75249.755.55%4,863,389
Feb 10, 2026227.61239.50227.29236.62236.623.37%3,013,390
Feb 9, 2026221.41229.27221.30228.91228.912.05%2,606,848
Feb 6, 2026224.77226.43220.10224.32224.320.99%4,588,362
Feb 5, 2026224.59229.02219.61222.13222.13-2.08%2,760,230
Feb 4, 2026219.45228.47217.66226.86226.862.81%5,830,699
Feb 3, 2026219.77221.51207.01220.66220.66-4.51%8,724,530
Feb 2, 2026224.55234.09224.45231.08231.082.18%3,698,406
Jan 30, 2026229.00231.68224.87226.14226.14-3.15%3,542,719
Jan 29, 2026239.83240.00226.39233.50233.50-2.72%2,872,832
Jan 28, 2026233.71242.93233.01240.03240.034.62%2,943,702
Jan 27, 2026231.83234.21229.24229.42229.42-0.71%3,202,512
Jan 26, 2026232.34234.28229.89231.05231.05-0.61%2,045,068
Jan 23, 2026236.62236.62229.07232.48232.48-1.81%3,257,988
Jan 22, 2026238.13241.10235.22236.75236.751.30%2,012,386
Jan 21, 2026234.66237.00229.66233.72233.721.31%3,497,413
Jan 20, 2026231.00234.82228.76230.70230.70-2.70%2,425,486
Jan 16, 2026241.55242.11236.89237.11237.11-0.62%2,676,721
Jan 15, 2026242.39243.46236.55238.60238.60-0.92%2,314,378
Jan 14, 2026236.62240.91235.33240.81240.810.72%1,986,848
Jan 13, 2026238.33240.31237.20239.09239.090.32%1,748,868
Jan 12, 2026238.23240.40235.69238.33238.33-1.17%2,333,244
Jan 9, 2026237.36242.88236.40241.15241.151.37%2,732,475
Jan 8, 2026236.31239.43231.84237.89237.89-0.61%2,168,202
Jan 7, 2026241.61244.30236.17239.34239.34-2.69%2,798,289
Jan 6, 2026228.30246.89228.30245.95245.959.86%4,418,017
Jan 5, 2026221.85230.42221.85223.88223.881.17%2,856,273
Jan 2, 2026220.61223.61219.44221.28221.281.94%2,896,439
Dec 31, 2025219.62220.34216.88217.06217.06-1.33%1,413,047
Dec 30, 2025221.17223.39219.78219.98219.98-0.22%1,746,342
Dec 29, 2025222.46224.11219.14220.46220.46-1.08%2,498,446
Dec 26, 2025225.64225.64222.75222.87222.87-1.06%1,439,742
Dec 24, 2025226.47228.43224.58225.26225.26-0.32%1,030,963
Dec 23, 2025226.67227.90224.50225.98225.98-1.29%1,871,560
Dec 22, 2025229.74231.95227.53228.94228.941.18%1,801,157
Dec 19, 2025224.28229.12224.01226.27226.271.89%10,501,679
Dec 18, 2025227.27228.60222.03222.08222.08-0.52%2,665,352
Dec 17, 2025230.32231.83223.03223.23223.23-2.84%2,685,389
Dec 16, 2025232.17233.00227.96229.75229.75-0.90%2,467,157
Dec 15, 2025230.78233.79228.29231.83231.831.61%3,077,145
Dec 12, 2025232.17234.93227.41228.16228.16-1.58%3,590,950
Dec 11, 2025229.29232.91227.98231.83231.830.45%2,350,008
Dec 10, 2025227.56232.59225.46230.78230.781.20%2,155,296
Dec 9, 2025227.27230.61227.04228.05227.04-0.42%1,845,927
Dec 8, 2025229.63232.66227.26229.01227.990.47%2,839,972
Dec 5, 2025228.86231.00227.83227.95226.940.79%2,208,907
Dec 4, 2025226.78228.28224.07226.16225.15-0.62%3,614,786
Dec 3, 2025217.84228.80215.16227.56226.555.67%4,594,132
Dec 2, 2025200.53217.49199.49215.35214.397.95%6,160,036
Dec 1, 2025191.67200.19191.29199.49198.602.33%3,394,003
Nov 28, 2025193.90195.30193.37194.94194.070.61%1,654,132
Nov 26, 2025191.79195.72191.24193.76192.901.43%2,836,051
Nov 25, 2025190.47193.95188.43191.02190.17-0.28%3,214,026
Nov 24, 2025192.25193.68190.23191.56190.710.11%4,513,741
Nov 21, 2025184.65193.83183.20191.35190.503.89%3,403,063
Nov 20, 2025192.17194.17183.00184.19183.37-3.09%3,426,844
Nov 19, 2025189.44191.37188.36190.06189.220.78%2,969,245
Nov 18, 2025189.85190.85187.74188.59187.75-1.01%2,777,217
Nov 17, 2025195.18196.65188.49190.51189.66-3.34%2,498,886
Nov 14, 2025198.83199.81196.18197.10196.22-2.05%2,111,051
Nov 13, 2025202.92204.74199.02201.22200.33-1.40%2,528,613
Nov 12, 2025204.97206.95203.45204.08203.170.60%2,046,299
Nov 11, 2025204.05206.05202.09202.86201.96-1.11%1,735,408
Nov 10, 2025207.94208.50202.16205.13204.220.28%2,160,621
Nov 7, 2025204.42204.75198.50204.56203.65-0.92%2,586,456
Nov 6, 2025209.13210.37204.69206.45205.53-1.90%2,037,842
Nov 5, 2025205.17213.09205.04210.44209.502.94%2,307,041
Nov 4, 2025208.47209.96203.93204.42203.51-2.84%2,904,757
Nov 3, 2025211.07212.78207.94210.39209.450.61%1,982,860
Oct 31, 2025206.38212.22205.20209.12208.191.33%2,506,419
Oct 30, 2025204.65209.70203.38206.38205.460.82%3,417,113
Oct 29, 2025212.28213.02202.48204.71203.80-3.87%5,104,821
Oct 28, 2025218.16220.43207.99212.96212.01-3.88%4,414,713
Oct 27, 2025221.39221.89218.89221.56220.581.10%4,076,069
Oct 24, 2025223.96223.96218.12219.16218.19-0.71%2,500,773
Oct 23, 2025213.00221.40212.73220.73219.751.64%2,517,902
Oct 22, 2025217.07223.28215.00217.16216.19-2.33%3,607,824
Oct 21, 2025219.34224.27218.51222.34221.351.15%1,935,550
Oct 20, 2025216.72222.23215.60219.82218.842.55%2,374,840
Oct 17, 2025216.72218.05212.88214.35213.40-1.41%1,950,502
Oct 16, 2025219.37220.17213.11217.41216.440.08%2,477,662
Oct 15, 2025219.76220.00214.02217.23216.260.52%1,939,707
Oct 14, 2025211.68219.69210.80216.11215.15-0.27%2,341,774