Skip to main content
NXP Semiconductors N.V. (LON:0EDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
237.68
-2.09 (-0.87%)
At close: Aug 29, 2025

NXP Semiconductors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025238.37241.40238.14239.77239.771.03%906
Aug 27, 2025236.25237.73234.38237.32237.320.11%862
Aug 26, 2025235.84239.30235.51237.06237.060.33%541
Aug 25, 2025235.00236.88233.31236.28236.280.66%742
Aug 22, 2025223.38238.03223.36234.74234.744.45%1,592
Aug 21, 2025226.88227.73224.00224.74224.74-0.46%793
Aug 20, 2025231.49232.00223.27225.78225.78-2.11%1,213
Aug 19, 2025233.00233.39230.19230.65230.65-0.48%440
Aug 18, 2025230.88233.72228.01231.76231.761.81%559
Aug 15, 2025233.66233.66226.22227.65227.65-0.68%428
Aug 14, 2025226.78229.57224.66229.20229.200.51%1,226
Aug 13, 2025220.50228.04220.05228.04228.043.95%1,917
Aug 12, 2025207.72220.55206.92219.37219.375.55%1,923
Aug 11, 2025207.55210.10207.10207.83207.830.31%445
Aug 8, 2025205.81209.59204.52207.19207.190.28%796
Aug 7, 2025208.76209.79205.30206.62206.620.84%2,149
Aug 6, 2025208.81208.81203.64204.89204.89-2.41%940
Aug 5, 2025214.48215.19209.46209.94209.94-0.19%1,882
Aug 4, 2025210.25211.47209.03210.33210.33-0.27%341
Aug 1, 2025212.90212.90206.39210.91210.91-0.89%2,481
Jul 31, 2025220.48220.71212.80212.80212.80-5.17%1,450
Jul 30, 2025226.20228.28222.69224.40224.40-1.35%545
Jul 29, 2025229.48232.80226.82227.47227.470.13%2,443
Jul 28, 2025224.99227.70224.90227.18227.182.13%1,001
Jul 25, 2025223.79223.79221.04222.44222.44-0.60%2,422
Jul 24, 2025223.41224.40217.75223.78223.78-0.67%2,834
Jul 23, 2025217.25226.50217.25225.28225.28-0.91%1,242
Jul 22, 2025215.99227.87213.90227.35227.35-1.33%5,156
Jul 21, 2025227.85231.63227.00230.42230.422.42%4,402
Jul 18, 2025226.53230.00223.92224.98224.980.40%581
Jul 17, 2025219.85224.09219.70224.09224.092.50%1,026
Jul 16, 2025221.60222.43217.47218.63218.63-2.04%760
Jul 15, 2025227.00227.00222.50223.19223.19-0.24%1,525
Jul 14, 2025222.45227.41222.45223.73223.73-2.74%1,829
Jul 11, 2025230.81231.03228.37230.04230.04-2.02%836
Jul 10, 2025231.81236.45231.47234.79234.792.80%832
Jul 9, 2025231.78233.97228.28228.39228.39-1.27%884
Jul 8, 2025228.73234.13227.32231.33231.331.95%666
Jul 7, 2025224.10232.17223.78226.90226.90-2.40%3,430
Jul 3, 2025231.67232.49230.19232.49232.490.39%15,401
Jul 2, 2025221.81231.59220.20231.59231.593.76%806
Jul 1, 2025218.67224.81215.24223.20223.202.92%862
Jun 30, 2025217.66219.71215.98216.87216.87-0.32%10,466
Jun 27, 2025218.98220.42217.28217.57217.570.05%886
Jun 26, 2025216.30219.32215.81217.46217.461.38%1,219
Jun 25, 2025218.50218.50213.89214.51214.51-1.88%1,428
Jun 24, 2025214.67220.55214.09218.61217.594.54%2,760
Jun 23, 2025208.42211.32206.64209.11208.140.24%1,013
Jun 20, 2025214.97214.97207.73208.61207.64-1.87%812
Jun 18, 2025214.23214.56212.09212.59211.60-1.89%366