NXP Semiconductors N.V.

189.88
-10.18 (-5.09%)
At close: Mar 28, 2025, 3:59 PM
189.96
0.04%
After-hours: Mar 28, 2025, 06:50 PM EDT

NXPI Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 198.27 199.08 188.85 189.99 -10.07 -5.03% 4,244,500
Mar 27, 2025 203.29 203.87 198.72 200.06 -5.69 -2.77% 2,877,559
Mar 26, 2025 211.04 212.61 202.87 205.75 -5.58 -2.64% 3,637,912
Mar 25, 2025 213.91 216.63 210.75 211.33 0.21 0.10% 1,662,393
Mar 24, 2025 206.32 212.42 205.60 211.12 10.48 5.22% 2,743,069
Mar 21, 2025 200.18 201.38 196.95 200.64 -2.00 -0.99% 3,352,068
Mar 20, 2025 204.06 205.66 201.53 202.64 -4.74 -2.29% 1,455,400
Mar 19, 2025 206.18 211.36 206.03 207.38 0.28 0.14% 1,640,641
Mar 18, 2025 207.45 208.99 205.27 207.10 -2.73 -1.30% 1,862,500
Mar 17, 2025 204.86 212.12 204.86 209.83 3.67 1.78% 2,207,664
Mar 14, 2025 204.80 206.96 203.48 206.16 5.14 2.56% 2,771,741
Mar 13, 2025 204.07 208.00 200.06 201.02 -3.43 -1.68% 1,792,710
Mar 12, 2025 208.07 209.98 203.63 204.45 -1.35 -0.66% 2,288,747
Mar 11, 2025 209.10 209.76 199.88 205.80 -3.04 -1.46% 3,198,200
Mar 10, 2025 217.47 218.07 206.94 208.84 -13.72 -6.16% 3,747,700
Mar 7, 2025 214.10 223.80 212.50 222.56 8.09 3.77% 4,301,500
Mar 6, 2025 212.79 219.45 210.67 214.47 -2.30 -1.06% 3,465,300
Mar 5, 2025 213.33 217.56 208.67 216.77 5.61 2.66% 2,621,131
Mar 4, 2025 216.51 218.11 210.72 211.16 -5.37 -2.48% 4,111,512
Mar 3, 2025 220.00 222.79 213.48 216.53 0.94 0.44% 4,651,959
Feb 28, 2025 218.33 221.15 213.63 215.59 -1.28 -0.59% 4,231,960
Feb 27, 2025 228.65 229.30 216.46 216.87 -12.51 -5.45% 3,573,955
Feb 26, 2025 229.52 230.70 225.38 229.38 0.82 0.36% 2,631,135
Feb 25, 2025 234.53 235.70 228.02 228.56 -4.59 -1.97% 3,033,446
Feb 24, 2025 236.80 238.63 232.87 233.15 -3.37 -1.42% 3,130,029
Feb 21, 2025 247.21 248.00 236.22 236.52 -9.34 -3.80% 5,304,711
Feb 20, 2025 255.00 255.45 244.08 245.86 0.28 0.11% 4,342,795
Feb 19, 2025 230.52 246.80 229.55 245.58 16.72 7.31% 5,345,931
Feb 18, 2025 226.79 234.09 226.72 228.86 4.72 2.11% 4,327,314
Feb 14, 2025 220.80 226.44 219.26 224.14 4.55 2.07% 3,085,481
Feb 13, 2025 219.21 221.28 216.64 219.59 -0.20 -0.09% 2,761,468
Feb 12, 2025 216.40 221.49 212.63 219.79 8.82 4.18% 3,202,696
Feb 11, 2025 208.32 213.64 207.64 210.97 0.92 0.44% 1,273,200
Feb 10, 2025 214.20 215.07 208.76 210.05 -2.88 -1.35% 2,412,374
Feb 7, 2025 215.47 217.86 211.27 212.93 -3.89 -1.79% 2,216,694
Feb 6, 2025 216.50 220.62 214.66 216.82 3.58 1.68% 2,929,073
Feb 5, 2025 201.76 214.13 201.58 213.24 10.84 5.36% 4,451,082
Feb 4, 2025 207.84 210.00 198.87 202.40 -2.33 -1.14% 3,676,500
Feb 3, 2025 203.00 207.08 198.21 204.73 -3.82 -1.83% 4,743,100
Jan 31, 2025 212.00 215.85 208.31 208.55 -2.84 -1.34% 3,020,149
Jan 30, 2025 211.64 212.76 206.81 211.39 -1.62 -0.76% 3,304,073
Jan 29, 2025 213.23 215.74 211.74 213.01 -0.42 -0.20% 1,739,617
Jan 28, 2025 214.00 215.71 208.30 213.43 -1.65 -0.77% 2,446,618
Jan 27, 2025 215.01 219.74 212.38 215.08 1.65 0.77% 4,526,819
Jan 24, 2025 216.45 217.46 211.57 213.43 -6.45 -2.93% 2,777,273
Jan 23, 2025 213.62 219.91 212.69 219.88 3.79 1.75% 2,250,800
Jan 22, 2025 215.19 219.64 214.01 216.09 1.21 0.56% 2,367,936
Jan 21, 2025 215.00 216.75 213.33 214.88 -0.48 -0.22% 3,237,900
Jan 17, 2025 216.41 217.46 213.97 215.36 4.60 2.18% 1,921,559
Jan 16, 2025 215.25 215.42 209.78 210.76 -2.80 -1.31% 1,632,400