NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
217.04
-1.26 (-0.58%)
At close: Jun 27, 2025, 4:00 PM
216.50
-0.54 (-0.25%)
After-hours: Jun 27, 2025, 6:51 PM EDT
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 218.15 | 220.89 | 215.11 | 217.04 | 217.04 | -0.58% | 1,940,204 |
| Jun 26, 2025 | 217.90 | 219.36 | 216.58 | 218.30 | 218.30 | 0.93% | 2,709,907 |
| Jun 25, 2025 | 217.52 | 217.93 | 213.81 | 216.28 | 216.28 | -1.02% | 1,781,820 |
| Jun 24, 2025 | 215.00 | 220.68 | 214.10 | 218.51 | 217.49 | 3.63% | 2,833,336 |
| Jun 23, 2025 | 209.57 | 211.58 | 205.87 | 210.86 | 209.88 | 0.89% | 1,847,628 |
| Jun 20, 2025 | 213.42 | 215.37 | 207.71 | 209.00 | 208.03 | -1.16% | 4,244,826 |
| Jun 18, 2025 | 213.57 | 214.45 | 210.73 | 211.45 | 210.46 | -0.65% | 1,939,002 |
| Jun 17, 2025 | 213.05 | 217.27 | 212.58 | 212.83 | 211.84 | -2.16% | 2,202,423 |
| Jun 16, 2025 | 213.94 | 218.01 | 213.22 | 217.53 | 216.52 | 3.14% | 1,739,346 |
| Jun 13, 2025 | 212.88 | 215.18 | 210.42 | 210.90 | 209.92 | -2.99% | 1,840,224 |
| Jun 12, 2025 | 217.31 | 220.02 | 216.21 | 217.40 | 216.39 | - | 1,711,302 |
| Jun 11, 2025 | 219.80 | 222.22 | 215.12 | 217.41 | 216.40 | -0.60% | 2,222,175 |
| Jun 10, 2025 | 214.44 | 220.73 | 213.50 | 218.72 | 217.70 | 2.65% | 2,588,887 |
| Jun 9, 2025 | 209.61 | 215.23 | 208.94 | 213.08 | 212.09 | 2.60% | 2,727,108 |
| Jun 6, 2025 | 210.60 | 211.00 | 207.39 | 207.68 | 206.71 | 0.38% | 1,901,196 |
| Jun 5, 2025 | 210.93 | 213.50 | 205.69 | 206.90 | 205.94 | -1.49% | 2,362,819 |
| Jun 4, 2025 | 202.26 | 211.09 | 201.28 | 210.02 | 209.04 | 5.56% | 3,857,209 |
| Jun 3, 2025 | 192.21 | 199.72 | 190.33 | 198.96 | 198.03 | 3.19% | 2,866,905 |
| Jun 2, 2025 | 190.36 | 193.66 | 189.80 | 192.81 | 191.91 | 0.88% | 1,734,298 |
| May 30, 2025 | 194.66 | 195.05 | 188.18 | 191.13 | 190.24 | -2.43% | 4,292,684 |
| May 29, 2025 | 200.00 | 200.32 | 194.60 | 195.89 | 194.98 | -0.16% | 1,851,499 |
| May 28, 2025 | 199.05 | 200.27 | 195.78 | 196.21 | 195.29 | -1.35% | 2,240,446 |
| May 27, 2025 | 195.30 | 200.45 | 193.78 | 198.90 | 197.97 | 3.51% | 3,935,348 |
| May 23, 2025 | 189.92 | 194.10 | 189.32 | 192.15 | 191.25 | -2.22% | 3,674,264 |
| May 22, 2025 | 209.70 | 211.00 | 196.26 | 196.51 | 195.59 | -4.30% | 5,012,589 |
| May 21, 2025 | 207.36 | 213.36 | 204.38 | 205.35 | 204.39 | -2.25% | 3,018,041 |
| May 20, 2025 | 207.68 | 210.95 | 207.68 | 210.08 | 209.10 | -0.13% | 1,672,113 |
| May 19, 2025 | 206.68 | 211.44 | 205.52 | 210.36 | 209.38 | -1.04% | 2,108,884 |
| May 16, 2025 | 210.95 | 212.99 | 209.12 | 212.56 | 211.57 | 0.87% | 2,094,117 |
| May 15, 2025 | 209.71 | 211.67 | 208.67 | 210.73 | 209.75 | -0.28% | 1,999,604 |
| May 14, 2025 | 212.58 | 213.42 | 209.07 | 211.33 | 210.34 | -0.50% | 2,386,944 |
| May 13, 2025 | 206.20 | 213.01 | 206.20 | 212.40 | 211.41 | 2.59% | 3,910,105 |
| May 12, 2025 | 204.88 | 208.93 | 204.32 | 207.03 | 206.06 | 7.90% | 4,998,163 |
| May 9, 2025 | 191.28 | 194.05 | 189.44 | 191.88 | 190.99 | 1.76% | 2,683,263 |
| May 8, 2025 | 189.64 | 193.04 | 186.90 | 188.57 | 187.69 | 0.91% | 2,412,350 |
| May 7, 2025 | 183.64 | 187.82 | 182.42 | 186.87 | 186.00 | 2.45% | 2,137,553 |
| May 6, 2025 | 182.25 | 184.64 | 180.63 | 182.41 | 181.56 | -1.37% | 1,579,820 |
| May 5, 2025 | 186.02 | 186.86 | 184.15 | 184.95 | 184.09 | -1.70% | 2,324,002 |
| May 2, 2025 | 184.48 | 191.61 | 184.28 | 188.14 | 187.26 | 3.46% | 3,434,708 |
| May 1, 2025 | 186.11 | 186.82 | 181.51 | 181.84 | 180.99 | -1.34% | 3,354,873 |
| Apr 30, 2025 | 179.29 | 184.94 | 176.26 | 184.31 | 183.45 | 0.93% | 3,210,600 |
| Apr 29, 2025 | 181.52 | 185.54 | 177.19 | 182.62 | 181.77 | -6.94% | 6,950,778 |
| Apr 28, 2025 | 192.87 | 198.15 | 190.59 | 196.24 | 195.32 | 1.39% | 4,337,483 |
| Apr 25, 2025 | 189.39 | 194.59 | 188.41 | 193.55 | 192.65 | -0.01% | 2,486,056 |
| Apr 24, 2025 | 187.21 | 194.43 | 184.77 | 193.57 | 192.67 | 7.02% | 4,247,192 |
| Apr 23, 2025 | 181.46 | 185.36 | 179.51 | 180.87 | 180.03 | 3.56% | 3,917,726 |
| Apr 22, 2025 | 173.74 | 176.08 | 172.17 | 174.66 | 173.85 | 1.84% | 2,876,508 |
| Apr 21, 2025 | 166.60 | 171.95 | 166.60 | 171.50 | 170.70 | 0.45% | 2,624,879 |
| Apr 17, 2025 | 169.91 | 172.02 | 166.76 | 170.74 | 169.94 | 1.28% | 2,106,654 |
| Apr 16, 2025 | 165.25 | 170.45 | 163.16 | 168.59 | 167.80 | -1.77% | 4,699,837 |