NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI
· Real-Time Price · USD
226.04
-0.77 (-0.34%)
At close: Sep 26, 2025, 3:59 PM
225.75
-0.13%
After-hours: Sep 26, 2025, 06:44 PM EDT
NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 223.48 | 227.20 | 223.10 | 226.04 | 226.04 | -0.34% | 1,234,980 |
| Sep 25, 2025 | 224.99 | 227.43 | 222.00 | 226.81 | 226.81 | -0.37% | 2,116,711 |
| Sep 24, 2025 | 225.93 | 228.82 | 224.96 | 227.66 | 227.66 | 0.90% | 1,680,073 |
| Sep 23, 2025 | 226.73 | 229.90 | 224.51 | 225.62 | 225.62 | -0.05% | 2,096,400 |
| Sep 22, 2025 | 224.10 | 227.51 | 222.37 | 225.73 | 225.73 | 0.75% | 1,715,586 |
| Sep 19, 2025 | 228.68 | 229.11 | 222.15 | 224.05 | 224.05 | -1.09% | 3,420,100 |
| Sep 18, 2025 | 225.78 | 228.33 | 223.69 | 226.51 | 226.51 | 2.08% | 3,553,228 |
| Sep 17, 2025 | 220.68 | 226.65 | 218.54 | 221.89 | 221.89 | 0.41% | 2,337,218 |
| Sep 16, 2025 | 220.31 | 223.33 | 217.93 | 220.99 | 219.98 | 0.78% | 2,208,925 |
| Sep 15, 2025 | 216.21 | 223.54 | 215.65 | 219.27 | 218.26 | 0.21% | 1,828,567 |
| Sep 12, 2025 | 222.66 | 223.09 | 218.60 | 218.82 | 217.82 | -1.97% | 2,061,856 |
| Sep 11, 2025 | 221.53 | 224.38 | 218.40 | 223.21 | 222.19 | 1.79% | 2,999,400 |
| Sep 10, 2025 | 224.12 | 224.60 | 219.13 | 219.28 | 218.27 | -1.97% | 3,210,360 |
| Sep 9, 2025 | 224.32 | 225.01 | 221.77 | 223.69 | 222.66 | -0.80% | 1,569,200 |
| Sep 8, 2025 | 227.40 | 229.42 | 224.62 | 225.50 | 224.47 | -0.55% | 1,876,700 |
| Sep 5, 2025 | 227.21 | 230.88 | 224.60 | 226.74 | 225.70 | 0.60% | 2,006,571 |
| Sep 4, 2025 | 224.77 | 225.98 | 218.95 | 225.39 | 224.36 | -1.23% | 3,309,048 |
| Sep 3, 2025 | 232.50 | 234.11 | 223.90 | 228.20 | 227.15 | -1.92% | 2,826,272 |
| Sep 2, 2025 | 227.94 | 233.02 | 226.16 | 232.66 | 231.59 | -0.93% | 2,211,647 |
| Aug 29, 2025 | 238.17 | 239.10 | 233.50 | 234.85 | 233.77 | -1.77% | 2,250,771 |