Skip to main content
NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
230.39
-6.48 (-2.74%)
At close: Apr 28, 2026, 4:00 PM EDT
263.00
+32.61 (14.15%)
After-hours: Apr 28, 2026, 4:48 PM EDT

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026232.93237.09228.52230.23--2.80%4,412,685
Apr 27, 2026242.33243.55232.41236.87236.87-2.94%4,008,531
Apr 24, 2026244.34245.20240.66244.04244.041.19%3,549,410
Apr 23, 2026234.03244.72231.00241.16241.166.83%4,554,019
Apr 22, 2026228.50228.94224.79225.75225.750.56%2,548,310
Apr 21, 2026222.47226.61221.70224.50224.501.43%3,362,034
Apr 20, 2026215.01221.40213.60221.34221.342.46%2,564,035
Apr 17, 2026215.77218.96210.27216.03216.031.08%4,259,011
Apr 16, 2026209.48215.56209.48213.73213.732.07%2,705,337
Apr 15, 2026210.26210.76206.54209.39209.39-0.24%1,540,091
Apr 14, 2026210.00210.51207.09209.89209.890.91%2,085,770
Apr 13, 2026201.28208.13199.01208.00208.001.78%2,372,246
Apr 10, 2026207.31209.97203.40204.37204.37-0.63%2,407,358
Apr 9, 2026204.04206.71202.74205.67205.670.69%2,608,283
Apr 8, 2026205.95208.67201.48204.27204.274.69%3,851,071
Apr 7, 2026196.12196.88191.96195.12195.12-0.99%2,336,331
Apr 6, 2026196.41200.68194.51197.08197.081.30%2,150,658
Apr 2, 2026190.23195.25188.75194.55194.55-0.53%2,486,586
Apr 1, 2026197.44199.66195.13195.58195.58-0.65%3,403,690
Mar 31, 2026191.39198.06190.34196.86196.865.05%4,560,430
Mar 30, 2026193.45194.22184.68187.39187.39-2.23%3,581,882
Mar 27, 2026195.98196.13190.35191.66191.66-2.67%2,037,849
Mar 26, 2026196.63199.76195.00196.92196.92-0.35%3,635,265
Mar 25, 2026199.20202.00195.98197.61197.610.62%1,601,969
Mar 24, 2026190.64198.50190.36196.40195.391.56%1,693,919
Mar 23, 2026198.27198.91193.30193.39192.391.06%2,325,236
Mar 20, 2026192.39194.53188.83191.37190.38-0.51%4,212,031
Mar 19, 2026189.25193.92188.68192.35191.36-0.18%2,107,643
Mar 18, 2026193.88196.14191.95192.69191.70-0.69%2,178,812
Mar 17, 2026193.88197.24192.93194.02193.021.11%1,578,888
Mar 16, 2026194.58195.98191.25191.89190.900.54%2,826,663
Mar 13, 2026193.66195.50190.16190.86189.87-0.19%2,882,727
Mar 12, 2026196.15198.23190.17191.22190.23-4.33%3,420,140
Mar 11, 2026204.76207.00198.00199.87198.84-1.56%2,483,363
Mar 10, 2026204.21208.36201.86203.03201.98-1.08%2,525,924
Mar 9, 2026200.15206.25193.02205.25204.191.74%3,696,843
Mar 6, 2026202.56205.67201.11201.74200.70-4.20%3,105,279
Mar 5, 2026214.79215.76207.79210.58209.49-2.68%3,310,185
Mar 4, 2026217.89218.98215.15216.37215.250.52%2,372,355
Mar 3, 2026218.48219.57213.19215.25214.14-4.23%3,168,756
Mar 2, 2026221.83225.30218.21224.76223.60-0.99%1,667,586
Feb 27, 2026229.06229.93223.85227.01225.84-2.25%2,951,903
Feb 26, 2026235.77236.80228.07232.23231.03-1.21%3,069,000
Feb 25, 2026236.53237.28232.78235.07233.860.19%1,597,901
Feb 24, 2026232.11239.30232.11234.63233.421.50%1,976,129
Feb 23, 2026231.83233.49225.30231.16229.97-0.48%1,703,616
Feb 20, 2026229.90235.33229.03232.27231.070.07%2,120,205
Feb 19, 2026235.27238.65229.73232.11230.91-2.20%2,451,950
Feb 18, 2026248.08249.23235.46237.33236.10-3.17%2,885,466
Feb 17, 2026244.06246.54237.92245.09243.820.27%1,727,925
Feb 13, 2026239.95244.61237.70244.43243.170.92%2,012,775
Feb 12, 2026252.17256.36239.52242.19240.94-3.03%3,628,617
Feb 11, 2026240.83250.86239.24249.75248.465.55%4,863,389
Feb 10, 2026227.61239.50227.29236.62235.403.37%3,013,390
Feb 9, 2026221.41229.27221.30228.91227.732.05%2,606,848
Feb 6, 2026224.77226.43220.10224.32223.160.99%4,588,362
Feb 5, 2026224.59229.02219.61222.13220.98-2.08%2,760,230
Feb 4, 2026219.45228.47217.66226.86225.692.81%5,830,699
Feb 3, 2026219.77221.51207.01220.66219.52-4.51%8,724,530
Feb 2, 2026224.55234.09224.45231.08229.892.18%3,698,406
Jan 30, 2026229.00231.68224.87226.14224.97-3.15%3,542,719
Jan 29, 2026239.83240.00226.39233.50232.29-2.72%2,872,832
Jan 28, 2026233.71242.93233.01240.03238.794.62%2,943,702
Jan 27, 2026231.83234.21229.24229.42228.24-0.71%3,202,512
Jan 26, 2026232.34234.28229.89231.05229.86-0.61%2,045,068
Jan 23, 2026236.62236.62229.07232.48231.27-1.81%3,257,988
Jan 22, 2026238.13241.10235.22236.75235.531.30%2,012,386
Jan 21, 2026234.66237.00229.66233.72232.511.31%3,497,413
Jan 20, 2026231.00234.82228.76230.70229.51-2.70%2,425,486
Jan 16, 2026241.55242.11236.89237.11235.89-0.62%2,676,721
Jan 15, 2026242.39243.46236.55238.60237.37-0.92%2,314,378
Jan 14, 2026236.62240.91235.33240.81239.570.72%1,986,848
Jan 13, 2026238.33240.31237.20239.09237.860.32%1,748,868
Jan 12, 2026238.23240.40235.69238.33237.10-1.17%2,333,244
Jan 9, 2026237.36242.88236.40241.15239.901.37%2,732,475
Jan 8, 2026236.31239.43231.84237.89236.66-0.61%2,168,202
Jan 7, 2026241.61244.30236.17239.34238.10-2.69%2,798,289
Jan 6, 2026228.30246.89228.30245.95244.689.86%4,418,017
Jan 5, 2026221.85230.42221.85223.88222.721.17%2,856,273
Jan 2, 2026220.61223.61219.44221.28220.141.94%2,896,439
Dec 31, 2025219.62220.34216.88217.06215.94-1.33%1,413,047
Dec 30, 2025221.17223.39219.78219.98218.84-0.22%1,746,342
Dec 29, 2025222.46224.11219.14220.46219.32-1.08%2,498,446
Dec 26, 2025225.64225.64222.75222.87221.72-1.06%1,439,742
Dec 24, 2025226.47228.43224.58225.26224.10-0.32%1,030,963
Dec 23, 2025226.67227.90224.50225.98224.81-1.29%1,871,560
Dec 22, 2025229.74231.95227.53228.94227.761.18%1,801,157
Dec 19, 2025224.28229.12224.01226.27225.101.89%10,501,679
Dec 18, 2025227.27228.60222.03222.08220.93-0.52%2,665,352
Dec 17, 2025230.32231.83223.03223.23222.08-2.84%2,685,389
Dec 16, 2025232.17233.00227.96229.75228.56-0.90%2,467,157
Dec 15, 2025230.78233.79228.29231.83230.631.61%3,077,145
Dec 12, 2025232.17234.93227.41228.16226.98-1.58%3,590,950
Dec 11, 2025229.29232.91227.98231.83230.630.45%2,350,008
Dec 10, 2025227.56232.59225.46230.78229.591.20%2,155,296
Dec 9, 2025227.27230.61227.04228.05225.86-0.42%1,845,927
Dec 8, 2025229.63232.66227.26229.01226.810.47%2,839,972
Dec 5, 2025228.86231.00227.83227.95225.760.79%2,208,907
Dec 4, 2025226.78228.28224.07226.16223.99-0.62%3,614,786
Dec 3, 2025217.84228.80215.16227.56225.385.67%4,594,132