NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI
· Real-Time Price · USD
226.74
1.35 (0.60%)
At close: Sep 05, 2025, 3:59 PM
NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 227.21 | 230.88 | 224.60 | 226.74 | 226.74 | 0.60% | 2,006,571 |
| Sep 4, 2025 | 224.77 | 225.98 | 218.95 | 225.39 | 225.39 | -1.23% | 3,309,048 |
| Sep 3, 2025 | 232.50 | 234.11 | 223.90 | 228.20 | 228.20 | -1.92% | 2,826,272 |
| Sep 2, 2025 | 227.94 | 233.02 | 226.16 | 232.66 | 232.66 | -0.93% | 2,211,647 |
| Aug 29, 2025 | 238.17 | 239.10 | 233.50 | 234.85 | 234.85 | -1.77% | 2,250,771 |
| Aug 28, 2025 | 239.76 | 241.42 | 238.54 | 239.07 | 239.07 | 0.59% | 1,616,316 |
| Aug 27, 2025 | 235.98 | 238.10 | 234.70 | 237.67 | 237.67 | -0.06% | 1,054,215 |
| Aug 26, 2025 | 235.84 | 239.50 | 235.28 | 237.82 | 237.82 | 0.49% | 2,356,758 |
| Aug 25, 2025 | 233.63 | 237.81 | 233.53 | 236.67 | 236.67 | 0.78% | 1,261,974 |
| Aug 22, 2025 | 225.66 | 238.32 | 224.09 | 234.83 | 234.83 | 4.87% | 2,994,052 |
| Aug 21, 2025 | 226.88 | 227.81 | 223.21 | 223.93 | 223.93 | -2.12% | 2,003,168 |
| Aug 20, 2025 | 231.49 | 233.49 | 223.00 | 228.77 | 228.77 | -0.22% | 3,986,800 |
| Aug 19, 2025 | 232.60 | 233.99 | 228.52 | 229.27 | 229.27 | -1.18% | 2,217,625 |
| Aug 18, 2025 | 228.99 | 233.95 | 227.73 | 232.01 | 232.01 | 1.41% | 2,470,377 |
| Aug 15, 2025 | 233.52 | 233.52 | 226.22 | 228.78 | 228.78 | -1.19% | 3,336,715 |
| Aug 14, 2025 | 226.29 | 232.52 | 224.08 | 231.54 | 231.54 | 0.44% | 2,810,223 |
| Aug 13, 2025 | 220.77 | 231.01 | 220.07 | 230.52 | 230.52 | 4.76% | 3,582,900 |
| Aug 12, 2025 | 207.72 | 220.78 | 206.92 | 220.05 | 220.05 | 7.26% | 4,210,460 |
| Aug 11, 2025 | 207.10 | 210.58 | 204.73 | 205.16 | 205.16 | -0.97% | 3,902,614 |
| Aug 8, 2025 | 206.47 | 209.81 | 204.59 | 207.16 | 207.16 | 0.61% | 1,659,771 |