NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI
· Real-Time Price · USD
231.54
1.02 (0.44%)
At close: Aug 14, 2025, 3:59 PM
231.62
0.03%
Pre-market: Aug 15, 2025, 05:25 AM EDT
NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 226.29 | 232.52 | 224.08 | 231.54 | 231.54 | 0.44% | 2,806,924 |
| 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 |
| Aug 7, 2025 | 208.76 | 210.54 | 204.52 | 205.91 | 205.91 | -0.00% | 2,196,062 |
| Aug 6, 2025 | 207.45 | 207.45 | 203.24 | 205.92 | 205.92 | -1.22% | 2,769,600 |
| Aug 5, 2025 | 213.58 | 215.09 | 207.80 | 208.47 | 208.47 | -1.66% | 2,756,928 |
| Aug 4, 2025 | 210.64 | 212.12 | 209.35 | 211.99 | 211.99 | 0.99% | 2,184,003 |
| Aug 1, 2025 | 211.22 | 212.00 | 206.27 | 209.92 | 209.92 | -1.80% | 2,554,507 |
| Jul 31, 2025 | 219.48 | 219.48 | 212.19 | 213.77 | 213.77 | -3.25% | 2,727,233 |
| Jul 30, 2025 | 228.06 | 228.06 | 219.80 | 220.94 | 220.94 | -2.56% | 2,092,700 |
| Jul 29, 2025 | 229.32 | 233.11 | 226.43 | 226.74 | 226.74 | -0.77% | 1,915,755 |
| Jul 28, 2025 | 225.85 | 228.67 | 224.75 | 228.49 | 228.49 | 2.33% | 2,925,074 |
| Jul 25, 2025 | 222.89 | 223.80 | 221.00 | 223.29 | 223.29 | -0.51% | 2,160,857 |
| Jul 24, 2025 | 222.42 | 224.72 | 217.90 | 224.43 | 224.43 | -0.12% | 2,413,748 |
| Jul 23, 2025 | 225.69 | 226.67 | 218.47 | 224.71 | 224.71 | -1.44% | 3,655,500 |
| Jul 22, 2025 | 222.13 | 229.83 | 220.78 | 228.00 | 228.00 | -0.12% | 6,032,400 |
| Jul 21, 2025 | 227.34 | 232.29 | 227.25 | 228.27 | 228.27 | 1.05% | 6,030,200 |
| Jul 18, 2025 | 229.03 | 229.71 | 222.57 | 225.90 | 225.90 | 0.62% | 2,501,082 |