NXP Semiconductors N.V.
215.72
5.09 (2.42%)
At close: Jan 15, 2025, 10:25 AM

NXPI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 208.58 210.65 206.73 210.63 3.80 1.84% 1,513,085
Jan 13, 2025 203.12 207.21 202.25 206.83 0.08 0.04% 1,629,748
Jan 10, 2025 209.63 211.32 206.38 206.75 -2.97 -1.42% 2,511,100
Jan 8, 2025 212.14 213.32 207.34 209.72 -2.86 -1.35% 2,302,600
Jan 7, 2025 213.88 218.94 211.24 212.58 -0.83 -0.39% 2,312,319
Jan 6, 2025 210.01 215.91 210.01 213.41 4.55 2.18% 1,972,700
Jan 3, 2025 207.30 210.14 205.00 208.86 2.65 1.29% 2,308,155
Jan 2, 2025 209.61 211.60 205.23 206.21 -1.64 -0.79% 1,424,491
Dec 31, 2024 208.74 209.49 206.34 207.85 0.38 0.18% 1,154,500
Dec 30, 2024 211.55 211.95 206.79 207.47 -6.29 -2.94% 1,817,900
Dec 27, 2024 213.33 214.95 211.67 213.76 -1.28 -0.60% 1,162,105
Dec 26, 2024 213.00 217.38 213.00 215.04 -0.36 -0.17% 885,784
Dec 24, 2024 214.92 215.41 212.31 215.40 1.31 0.61% 790,910
Dec 23, 2024 210.50 214.84 210.50 214.09 3.85 1.83% 1,737,645
Dec 20, 2024 205.64 213.47 204.72 210.24 2.97 1.43% 6,139,389
Dec 19, 2024 212.06 213.46 206.97 207.27 -3.02 -1.44% 2,734,949
Dec 18, 2024 219.08 223.36 209.29 210.29 -8.73 -3.99% 3,610,400
Dec 17, 2024 220.34 223.18 217.61 219.02 0.84 0.39% 3,592,557
Dec 16, 2024 217.11 220.65 214.79 218.18 1.34 0.62% 2,884,862
Dec 13, 2024 216.12 218.31 215.05 216.84 -0.89 -0.41% 2,855,800
Dec 12, 2024 218.58 219.62 215.43 217.73 -2.11 -0.96% 1,771,000
Dec 11, 2024 220.10 221.92 217.76 219.84 1.90 0.87% 2,483,005
Dec 10, 2024 224.26 224.48 217.05 217.94 -5.67 -2.54% 1,716,000
Dec 9, 2024 217.95 225.99 217.20 223.61 4.95 2.26% 2,149,900
Dec 6, 2024 218.37 220.19 217.61 218.66 1.67 0.77% 2,302,325
Dec 5, 2024 222.47 223.03 216.41 216.99 -6.67 -2.98% 2,297,000
Dec 4, 2024 231.27 231.86 222.54 223.66 -4.70 -2.06% 2,352,027
Dec 3, 2024 230.71 232.79 228.09 228.36 -5.25 -2.25% 2,573,008
Dec 2, 2024 229.01 236.07 228.18 233.61 4.24 1.85% 2,796,583
Nov 29, 2024 227.86 232.17 226.72 229.37 2.84 1.25% 1,606,600
Nov 27, 2024 228.09 229.97 222.86 226.53 -2.13 -0.93% 1,520,727
Nov 26, 2024 237.36 238.76 226.75 228.66 -5.19 -2.22% 2,476,629
Nov 25, 2024 229.94 235.43 227.83 233.85 7.47 3.30% 2,784,900
Nov 22, 2024 227.00 227.03 223.71 226.38 1.81 0.81% 1,584,139
Nov 21, 2024 222.11 226.29 219.78 224.57 4.23 1.92% 1,769,699
Nov 20, 2024 217.20 220.47 216.06 220.34 0.43 0.20% 2,143,872
Nov 19, 2024 218.55 220.59 217.25 219.91 -0.28 -0.13% 1,503,557
Nov 18, 2024 217.20 220.42 216.04 220.19 3.15 1.45% 2,473,000
Nov 15, 2024 221.83 223.96 216.59 217.04 -6.92 -3.09% 2,793,131
Nov 14, 2024 223.88 225.33 221.37 223.96 1.00 0.45% 2,250,276
Nov 13, 2024 221.57 225.44 221.44 222.96 -1.83 -0.81% 3,145,030
Nov 12, 2024 225.31 226.99 221.85 224.79 -2.25 -0.99% 2,528,823
Nov 11, 2024 230.98 231.42 223.71 227.04 -6.85 -2.93% 2,715,100
Nov 8, 2024 233.13 235.00 227.97 233.89 -2.23 -0.94% 2,743,168
Nov 7, 2024 237.76 238.85 231.88 236.12 4.74 2.05% 3,129,520
Nov 6, 2024 228.13 233.83 226.11 231.38 6.73 3.00% 3,598,000
Nov 5, 2024 220.50 224.84 216.93 224.65 -12.25 -5.17% 5,961,100
Nov 4, 2024 237.32 239.21 235.57 236.90 -1.69 -0.71% 2,935,914
Nov 1, 2024 234.50 240.17 234.10 238.59 4.09 1.74% 2,224,189
Oct 31, 2024 244.48 244.48 231.30 234.50 -10.82 -4.41% 3,540,600

Create Price Alert on NXPI

Your price alert will notify you when the stock price is above 215.72.

Add to Watchlist