Skip to main content
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
277.02
-21.62 (-7.24%)
At close: Jun 26, 2026, 4:00 PM EDT
275.76
-1.26 (-0.45%)
After-hours: Jun 26, 2026, 7:58 PM EDT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026289.17291.34275.18277.02277.02-7.24%6,938,553
Jun 25, 2026302.89307.38291.69298.64298.641.56%3,381,895
Jun 24, 2026299.06299.90288.64294.06294.06-1.63%3,846,904
Jun 23, 2026307.56310.36296.04299.94298.93-7.21%6,167,763
Jun 22, 2026320.36327.50316.00323.24322.153.18%4,074,005
Jun 18, 2026309.44319.70306.06313.27312.215.05%7,969,279
Jun 17, 2026309.03310.80297.76298.20297.19-1.55%2,918,178
Jun 16, 2026311.90319.29302.75302.89301.87-4.11%4,491,062
Jun 15, 2026315.57320.97313.51315.88314.813.61%3,544,105
Jun 12, 2026302.25307.22298.12304.86303.830.76%2,127,104
Jun 11, 2026291.54303.30288.39302.55301.535.95%5,124,040
Jun 10, 2026291.53299.42284.18285.56284.59-3.98%4,335,701
Jun 9, 2026308.69310.22279.36297.41296.40-1.24%5,081,840
Jun 8, 2026307.79309.60298.05301.14300.121.75%5,607,111
Jun 5, 2026312.51314.24295.89295.96294.96-8.15%8,438,112
Jun 4, 2026321.72328.21315.01322.22321.130.11%3,249,416
Jun 3, 2026322.30327.48318.71321.88320.79-0.54%2,844,708
Jun 2, 2026320.09325.59317.00323.62322.533.93%3,871,333
Jun 1, 2026315.00318.55305.63311.38310.33-3.10%2,880,979
May 29, 2026333.58335.00320.30321.35320.26-2.70%3,773,450
May 28, 2026330.46338.29324.85330.28329.160.32%3,216,642
May 27, 2026337.08339.95326.60329.24328.13-1.03%3,806,814
May 26, 2026320.29334.90318.00332.67331.555.12%4,619,648
May 22, 2026300.80316.81300.62316.47315.405.71%2,948,747
May 21, 2026308.50309.37297.48299.38298.37-3.47%3,492,789
May 20, 2026298.00311.04294.61310.15309.105.39%4,261,861
May 19, 2026285.68298.63285.68294.28293.290.89%2,904,757
May 18, 2026298.01298.86287.36291.68290.690.06%3,457,054
May 15, 2026287.61295.27284.78291.50290.51-0.91%3,390,617
May 14, 2026298.02300.00291.27294.17293.18-1.42%2,172,470
May 13, 2026300.02302.41293.24298.41297.401.42%3,250,433
May 12, 2026300.68302.00291.01294.23293.24-3.84%4,790,602
May 11, 2026295.92306.62291.16305.99304.963.81%4,975,633
May 8, 2026295.40297.00290.24294.75293.751.56%6,908,850
May 7, 2026300.99302.99288.48290.22289.24-4.39%4,957,326
May 6, 2026291.56303.91291.21303.55302.523.83%4,488,515
May 5, 2026292.00296.39289.76292.35291.360.55%4,332,865
May 4, 2026297.75299.80288.29290.76289.78-1.52%2,675,225
May 1, 2026291.60296.00285.51295.24294.240.56%2,830,159
Apr 30, 2026289.44294.34279.77293.59292.601.50%5,079,934
Apr 29, 2026281.41292.85278.07289.25288.2725.55%10,710,628
Apr 28, 2026232.89237.94228.41230.39229.61-2.74%4,731,163
Apr 27, 2026242.33243.55232.41236.87236.07-2.94%4,010,614
Apr 24, 2026244.34245.20240.66244.04243.211.19%3,579,369
Apr 23, 2026234.03244.72231.00241.16240.346.83%4,580,376
Apr 22, 2026228.50228.94224.79225.75224.990.56%2,567,324
Apr 21, 2026222.47226.61221.70224.50223.741.43%3,362,573
Apr 20, 2026215.01221.40213.60221.34220.592.46%2,568,244
Apr 17, 2026215.77218.96210.27216.03215.301.08%4,289,740
Apr 16, 2026209.48215.56209.48213.73213.012.07%2,715,724
Apr 15, 2026210.26210.76206.54209.39208.68-0.24%1,542,642
Apr 14, 2026210.00210.51207.09209.89209.180.91%2,547,814
Apr 13, 2026201.28208.13199.01208.00207.301.78%2,372,841
Apr 10, 2026207.31209.97203.40204.37203.68-0.63%2,420,626
Apr 9, 2026204.04206.71202.74205.67204.970.69%2,706,657
Apr 8, 2026205.95208.67201.48204.27203.584.69%3,851,965
Apr 7, 2026196.12196.88191.96195.12194.46-0.99%2,352,937
Apr 6, 2026196.41200.68194.51197.08196.411.30%2,152,482
Apr 2, 2026190.23195.25188.75194.55193.89-0.53%2,486,985
Apr 1, 2026197.44199.66195.13195.58194.92-0.65%3,403,690
Mar 31, 2026191.39198.06190.34196.86196.195.05%4,560,430
Mar 30, 2026193.45194.22184.68187.39186.76-2.23%3,581,882
Mar 27, 2026195.98196.13190.35191.66191.01-2.67%2,037,849
Mar 26, 2026196.63199.76195.00196.92196.25-0.35%3,635,265
Mar 25, 2026199.20202.00195.98197.61196.941.14%1,601,969
Mar 24, 2026190.64198.50190.36196.40194.731.56%1,693,919
Mar 23, 2026198.27198.91193.30193.39191.741.06%2,325,236
Mar 20, 2026192.39194.53188.83191.37189.74-0.51%4,212,031
Mar 19, 2026189.25193.92188.68192.35190.71-0.18%2,107,643
Mar 18, 2026193.88196.14191.95192.69191.05-0.69%2,178,812
Mar 17, 2026193.88197.24192.93194.02192.371.11%1,578,888
Mar 16, 2026194.58195.98191.25191.89190.250.54%2,826,663
Mar 13, 2026193.66195.50190.16190.86189.23-0.19%2,882,727
Mar 12, 2026196.15198.23190.17191.22189.59-4.33%3,420,140
Mar 11, 2026204.76207.00198.00199.87198.17-1.56%2,483,363
Mar 10, 2026204.21208.36201.86203.03201.30-1.08%2,525,924
Mar 9, 2026200.15206.25193.02205.25203.501.74%3,696,843
Mar 6, 2026202.56205.67201.11201.74200.02-4.20%3,105,279
Mar 5, 2026214.79215.76207.79210.58208.78-2.68%3,310,185
Mar 4, 2026217.89218.98215.15216.37214.530.52%2,372,355
Mar 3, 2026218.48219.57213.19215.25213.41-4.23%3,168,756
Mar 2, 2026221.83225.30218.21224.76222.84-0.99%1,667,586
Feb 27, 2026229.06229.93223.85227.01225.07-2.25%2,951,903
Feb 26, 2026235.77236.80228.07232.23230.25-1.21%3,069,000
Feb 25, 2026236.53237.28232.78235.07233.070.19%1,597,901
Feb 24, 2026232.11239.30232.11234.63232.631.50%1,976,129
Feb 23, 2026231.83233.49225.30231.16229.19-0.48%1,703,616
Feb 20, 2026229.90235.33229.03232.27230.290.07%2,120,205
Feb 19, 2026235.27238.65229.73232.11230.13-2.20%2,451,950
Feb 18, 2026248.08249.23235.46237.33235.31-3.17%2,885,466
Feb 17, 2026244.06246.54237.92245.09243.000.27%1,727,925
Feb 13, 2026239.95244.61237.70244.43242.350.92%2,012,775
Feb 12, 2026252.17256.36239.52242.19240.13-3.03%3,628,617
Feb 11, 2026240.83250.86239.24249.75247.625.55%4,863,389
Feb 10, 2026227.61239.50227.29236.62234.603.37%3,013,390
Feb 9, 2026221.41229.27221.30228.91226.962.05%2,606,848
Feb 6, 2026224.77226.43220.10224.32222.410.99%4,588,362
Feb 5, 2026224.59229.02219.61222.13220.24-2.08%2,760,230
Feb 4, 2026219.45228.47217.66226.86224.932.81%5,830,699
Feb 3, 2026219.77221.51207.01220.66218.78-4.51%8,724,530