NXP Semiconductors N.V. - Common Stock (NXPI)

221.28
+4.22 (1.94%)
NASDAQ · Last Trade: Jan 2nd, 11:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NXP Semiconductors N.V. - Common Stock (NXPI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025219.62220.34216.88217.061,413,048217.06
12/30/2025221.17223.39219.78219.981,746,124219.98
12/29/2025222.46224.10219.13220.462,498,447220.46
12/26/2025225.64225.64222.75222.871,439,743222.87
12/24/2025226.47228.43224.58225.261,030,964225.26
12/23/2025226.67227.90224.50225.981,871,299225.98
12/22/2025229.74231.95227.53228.941,800,440228.94
12/19/2025224.28229.12224.01226.2710,501,680226.27
12/18/2025227.27228.60222.03222.082,680,028222.08
12/17/2025230.32231.83223.03223.232,685,021223.23
12/16/2025232.17233.00227.96229.752,467,155229.75
12/15/2025230.78233.79228.28231.833,076,955231.83
12/12/2025232.17234.93227.41228.163,604,010228.16
12/11/2025229.29232.91227.98231.832,349,317231.83
12/10/2025227.56232.59225.46230.782,164,869230.78
12/09/2025227.27230.61227.04228.051,845,496227.04
12/08/2025229.63232.66227.26229.012,837,636227.99
12/05/2025228.86231.00227.83227.952,208,908226.94
12/04/2025226.78228.28224.07226.163,613,786225.15
12/03/2025217.84228.80215.16227.564,593,844226.55
12/02/2025200.53217.49199.49215.356,158,939214.39
12/01/2025191.67200.19191.29199.493,393,797198.60
11/28/2025193.90195.30193.37194.941,654,134194.07
11/26/2025191.79195.72191.24193.762,836,052192.90
11/25/2025190.47193.95188.43191.023,171,810190.17
11/24/2025192.25193.68190.23191.564,499,600190.71
11/21/2025184.65193.83183.20191.353,403,064190.50
11/20/2025192.17194.17183.00184.193,425,697183.37
11/19/2025189.44191.37188.36190.062,967,820189.22
11/18/2025189.85190.85187.74188.592,776,921187.75
11/17/2025195.18196.65188.49190.512,498,198189.66
11/14/2025198.83199.81196.18197.102,111,051196.22
11/13/2025202.92204.74199.02201.222,528,431200.32
11/12/2025204.97206.95203.45204.082,045,584203.17
11/11/2025204.05206.05202.09202.861,735,255201.96
11/10/2025207.94208.50202.16205.132,160,525204.22
11/07/2025204.42204.75198.50204.562,586,457203.65
11/06/2025209.13210.37204.69206.452,036,803205.53
11/05/2025205.17213.09205.04210.442,306,911209.50
11/04/2025208.47209.96203.93204.422,903,444203.51
11/03/2025211.07212.78207.94210.391,982,735209.46
10/31/2025206.38212.22205.19209.122,506,421208.19
10/30/2025204.65209.70203.38206.383,416,464205.46
10/29/2025212.28213.02202.47204.715,104,011203.80
10/28/2025218.16220.43207.99212.964,414,401212.01
10/27/2025221.39221.89218.88221.564,072,537220.57
10/24/2025223.96223.96218.12219.162,500,773218.19
10/23/2025213.00221.40212.72220.732,517,864219.75
10/22/2025217.07223.28215.00217.163,607,110216.19
10/21/2025219.34224.27218.51222.341,935,516221.35
10/20/2025216.72222.22215.60219.822,374,772218.84
10/17/2025216.71218.05212.88214.351,950,504213.40
10/16/2025219.37220.17213.10217.412,476,976216.44
10/15/2025219.76220.00214.02217.231,941,074216.26
10/14/2025211.68219.69209.10216.112,341,730215.15
10/13/2025211.61217.40210.74216.702,806,371215.74
10/10/2025221.07222.67205.14205.373,980,774204.46
10/09/2025223.31225.76218.98221.422,615,687220.44
10/08/2025219.89227.19219.50225.642,631,318224.64
10/07/2025232.55232.99219.16219.582,492,749218.60
10/06/2025232.06234.00227.09231.421,949,551230.39
10/03/2025228.40232.06227.99228.891,537,437227.87
10/02/2025226.00230.86225.01227.711,831,284226.69