NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
206.88
+15.00 (7.82%)
May 12, 2025, 3:55 PM - Market open
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 204.88 | 208.93 | 204.32 | 206.22 | - | 7.47% | 2,743,822 |
| May 9, 2025 | 191.28 | 194.05 | 189.44 | 191.88 | 191.88 | 1.76% | 2,683,263 |
| May 8, 2025 | 189.64 | 193.04 | 186.90 | 188.57 | 188.57 | 0.91% | 2,412,350 |
| May 7, 2025 | 183.64 | 187.82 | 182.42 | 186.87 | 186.87 | 2.45% | 2,137,553 |
| May 6, 2025 | 182.25 | 184.64 | 180.63 | 182.41 | 182.41 | -1.37% | 1,579,820 |
| May 5, 2025 | 186.02 | 186.86 | 184.15 | 184.95 | 184.95 | -1.70% | 2,324,002 |
| May 2, 2025 | 184.48 | 191.61 | 184.28 | 188.14 | 188.14 | 3.46% | 3,434,708 |
| May 1, 2025 | 186.11 | 186.82 | 181.51 | 181.84 | 181.84 | -1.34% | 3,354,873 |
| Apr 30, 2025 | 179.29 | 184.94 | 176.26 | 184.31 | 184.31 | 0.93% | 3,210,600 |
| Apr 29, 2025 | 181.52 | 185.54 | 177.19 | 182.62 | 182.62 | -6.94% | 6,950,778 |
| Apr 28, 2025 | 192.87 | 198.15 | 190.59 | 196.24 | 196.24 | 1.39% | 4,337,483 |
| Apr 25, 2025 | 189.39 | 194.59 | 188.41 | 193.55 | 193.55 | -0.01% | 2,486,056 |
| Apr 24, 2025 | 187.21 | 194.43 | 184.77 | 193.57 | 193.57 | 7.02% | 4,247,192 |
| Apr 23, 2025 | 181.46 | 185.36 | 179.51 | 180.87 | 180.87 | 3.56% | 3,917,726 |
| Apr 22, 2025 | 173.74 | 176.08 | 172.17 | 174.66 | 174.66 | 1.84% | 2,876,508 |
| Apr 21, 2025 | 166.60 | 171.95 | 166.60 | 171.50 | 171.50 | 0.45% | 2,624,879 |
| Apr 17, 2025 | 169.91 | 172.02 | 166.76 | 170.74 | 170.74 | 1.28% | 2,106,654 |
| Apr 16, 2025 | 165.25 | 170.45 | 163.16 | 168.59 | 168.59 | -1.77% | 4,699,837 |
| Apr 15, 2025 | 172.72 | 174.51 | 169.46 | 171.63 | 171.63 | 0.64% | 1,924,180 |
| Apr 14, 2025 | 172.45 | 173.34 | 166.76 | 170.55 | 170.55 | 1.04% | 2,349,732 |
| Apr 11, 2025 | 164.34 | 169.81 | 158.66 | 168.79 | 168.79 | 1.93% | 5,169,477 |
| Apr 10, 2025 | 176.12 | 177.86 | 159.53 | 165.59 | 165.59 | -10.91% | 6,325,856 |
| Apr 9, 2025 | 156.52 | 187.51 | 152.21 | 185.87 | 185.87 | 21.09% | 8,787,113 |
| Apr 8, 2025 | 164.58 | 169.00 | 148.09 | 153.50 | 153.50 | -6.00% | 5,100,355 |
| Apr 7, 2025 | 156.54 | 173.55 | 152.37 | 163.29 | 163.29 | 1.54% | 6,564,375 |
| Apr 4, 2025 | 164.87 | 167.38 | 155.87 | 160.81 | 160.81 | -6.44% | 6,449,413 |
| Apr 3, 2025 | 183.48 | 185.31 | 171.71 | 171.88 | 171.88 | -11.25% | 6,169,107 |
| Apr 2, 2025 | 186.40 | 196.59 | 186.40 | 193.67 | 193.67 | 1.93% | 2,231,689 |
| Apr 1, 2025 | 188.55 | 190.14 | 184.30 | 190.00 | 190.00 | -0.03% | 2,270,378 |
| Mar 31, 2025 | 187.30 | 191.11 | 183.56 | 190.06 | 190.06 | 0.04% | 4,304,221 |
| Mar 28, 2025 | 198.27 | 199.08 | 188.85 | 189.99 | 189.99 | -5.03% | 4,261,007 |
| Mar 27, 2025 | 203.29 | 203.87 | 198.72 | 200.06 | 200.06 | -2.77% | 2,877,559 |
| Mar 26, 2025 | 211.04 | 212.61 | 202.87 | 205.75 | 205.75 | -2.64% | 3,637,912 |
| Mar 25, 2025 | 213.91 | 216.63 | 210.75 | 211.33 | 211.33 | 0.10% | 1,662,393 |
| Mar 24, 2025 | 206.32 | 212.42 | 205.60 | 211.12 | 211.12 | 5.22% | 2,743,069 |
| Mar 21, 2025 | 200.18 | 201.38 | 196.95 | 200.64 | 200.64 | -0.99% | 3,352,068 |
| Mar 20, 2025 | 204.06 | 205.66 | 201.53 | 202.64 | 202.64 | -2.29% | 1,455,356 |
| Mar 19, 2025 | 206.18 | 211.36 | 206.03 | 207.38 | 207.38 | 0.14% | 1,640,641 |
| Mar 18, 2025 | 207.45 | 208.99 | 205.27 | 207.10 | 206.09 | -1.30% | 1,862,492 |
| Mar 17, 2025 | 204.86 | 212.12 | 204.86 | 209.83 | 208.81 | 1.78% | 2,207,664 |
| Mar 14, 2025 | 204.80 | 206.96 | 203.48 | 206.16 | 205.16 | 2.56% | 2,771,741 |
| Mar 13, 2025 | 204.07 | 208.00 | 200.06 | 201.02 | 200.04 | -1.68% | 1,792,710 |
| Mar 12, 2025 | 208.07 | 209.98 | 203.63 | 204.45 | 203.46 | -0.66% | 2,288,747 |
| Mar 11, 2025 | 209.10 | 209.76 | 199.88 | 205.80 | 204.80 | -1.46% | 3,198,173 |
| Mar 10, 2025 | 217.47 | 218.07 | 206.94 | 208.84 | 207.82 | -6.16% | 3,637,276 |
| Mar 7, 2025 | 214.10 | 223.80 | 212.50 | 222.56 | 221.48 | 3.77% | 4,301,488 |
| Mar 6, 2025 | 212.79 | 219.45 | 210.67 | 214.47 | 213.43 | -1.06% | 3,465,287 |
| Mar 5, 2025 | 213.33 | 217.56 | 208.67 | 216.77 | 215.72 | 2.66% | 2,621,131 |
| Mar 4, 2025 | 216.51 | 218.11 | 210.72 | 211.16 | 210.13 | -2.48% | 4,111,512 |
| Mar 3, 2025 | 220.00 | 222.79 | 213.48 | 216.53 | 215.48 | 0.44% | 4,651,959 |