NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI · Real-Time Price · USD
227.95
+1.79 (0.79%)
At close: Dec 5, 2025, 4:00 PM EST
229.00
+1.05 (0.46%)
After-hours: Dec 5, 2025, 6:56 PM EST
NXP Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.86 | 231.00 | 227.83 | 227.95 | 227.95 | 0.79% | 2,202,800 |
| Dec 4, 2025 | 226.78 | 228.28 | 224.07 | 226.16 | 226.16 | -0.62% | 3,613,665 |
| Dec 3, 2025 | 217.84 | 228.80 | 215.16 | 227.56 | 227.56 | 5.67% | 4,593,303 |
| Dec 2, 2025 | 200.53 | 217.49 | 199.49 | 215.35 | 215.35 | 7.95% | 6,157,769 |
| Dec 1, 2025 | 191.67 | 200.19 | 191.29 | 199.49 | 199.49 | 2.33% | 3,393,910 |
| Nov 28, 2025 | 193.90 | 195.30 | 193.37 | 194.94 | 194.94 | 0.61% | 1,654,132 |
| Nov 26, 2025 | 191.79 | 195.72 | 191.24 | 193.76 | 193.76 | 1.43% | 2,836,051 |
| Nov 25, 2025 | 190.47 | 193.95 | 188.43 | 191.02 | 191.02 | -0.28% | 3,214,026 |
| Nov 24, 2025 | 192.25 | 193.68 | 190.23 | 191.56 | 191.56 | 0.11% | 4,513,741 |
| Nov 21, 2025 | 184.65 | 193.83 | 183.20 | 191.35 | 191.35 | 3.89% | 3,403,063 |
| Nov 20, 2025 | 192.17 | 194.17 | 183.00 | 184.19 | 184.19 | -3.09% | 3,426,844 |
| Nov 19, 2025 | 189.44 | 191.37 | 188.36 | 190.06 | 190.06 | 0.78% | 2,969,245 |
| Nov 18, 2025 | 189.85 | 190.85 | 187.74 | 188.59 | 188.59 | -1.01% | 2,777,217 |
| Nov 17, 2025 | 195.18 | 196.65 | 188.49 | 190.51 | 190.51 | -3.34% | 2,498,886 |
| Nov 14, 2025 | 198.83 | 199.81 | 196.18 | 197.10 | 197.10 | -2.05% | 2,111,051 |
| Nov 13, 2025 | 202.92 | 204.74 | 199.02 | 201.22 | 201.22 | -1.40% | 2,528,613 |
| Nov 12, 2025 | 204.97 | 206.95 | 203.45 | 204.08 | 204.08 | 0.60% | 2,046,299 |
| Nov 11, 2025 | 204.05 | 206.05 | 202.09 | 202.86 | 202.86 | -1.11% | 1,735,408 |
| Nov 10, 2025 | 207.94 | 208.50 | 202.16 | 205.13 | 205.13 | 0.28% | 2,160,621 |
| Nov 7, 2025 | 204.42 | 204.75 | 198.50 | 204.56 | 204.56 | -0.92% | 2,586,456 |
| Nov 6, 2025 | 209.13 | 210.37 | 204.69 | 206.45 | 206.45 | -1.90% | 2,037,842 |
| Nov 5, 2025 | 205.17 | 213.09 | 205.04 | 210.44 | 210.44 | 2.94% | 2,307,041 |
| Nov 4, 2025 | 208.47 | 209.96 | 203.93 | 204.42 | 204.42 | -2.84% | 2,904,757 |
| Nov 3, 2025 | 211.07 | 212.78 | 207.94 | 210.39 | 210.39 | 0.61% | 1,982,860 |
| Oct 31, 2025 | 206.38 | 212.22 | 205.20 | 209.12 | 209.12 | 1.33% | 2,506,419 |
| Oct 30, 2025 | 204.65 | 209.70 | 203.38 | 206.38 | 206.38 | 0.82% | 3,417,113 |
| Oct 29, 2025 | 212.28 | 213.02 | 202.48 | 204.71 | 204.71 | -3.87% | 5,104,821 |
| Oct 28, 2025 | 218.16 | 220.43 | 207.99 | 212.96 | 212.96 | -3.88% | 4,414,713 |
| Oct 27, 2025 | 221.39 | 221.89 | 218.89 | 221.56 | 221.56 | 1.10% | 4,076,069 |
| Oct 24, 2025 | 223.96 | 223.96 | 218.12 | 219.16 | 219.16 | -0.71% | 2,500,773 |
| Oct 23, 2025 | 213.00 | 221.40 | 212.73 | 220.73 | 220.73 | 1.64% | 2,517,902 |
| Oct 22, 2025 | 217.07 | 223.28 | 215.00 | 217.16 | 217.16 | -2.33% | 3,607,824 |
| Oct 21, 2025 | 219.34 | 224.27 | 218.51 | 222.34 | 222.34 | 1.15% | 1,935,550 |
| Oct 20, 2025 | 216.72 | 222.23 | 215.60 | 219.82 | 219.82 | 2.55% | 2,374,840 |
| Oct 17, 2025 | 216.72 | 218.05 | 212.88 | 214.35 | 214.35 | -1.41% | 1,950,502 |
| Oct 16, 2025 | 219.37 | 220.17 | 213.11 | 217.41 | 217.41 | 0.08% | 2,477,662 |
| Oct 15, 2025 | 219.76 | 220.00 | 214.02 | 217.23 | 217.23 | 0.52% | 1,939,707 |
| Oct 14, 2025 | 211.68 | 219.69 | 210.80 | 216.11 | 216.11 | -0.27% | 2,341,774 |
| Oct 13, 2025 | 211.61 | 217.40 | 210.74 | 216.70 | 216.70 | 5.52% | 2,806,592 |
| Oct 10, 2025 | 221.07 | 222.67 | 205.14 | 205.37 | 205.37 | -7.25% | 3,980,761 |
| Oct 9, 2025 | 223.31 | 225.76 | 218.98 | 221.42 | 221.42 | -1.87% | 2,615,953 |
| Oct 8, 2025 | 219.89 | 227.19 | 219.50 | 225.64 | 225.64 | 2.76% | 2,631,196 |
| Oct 7, 2025 | 232.55 | 232.99 | 219.16 | 219.58 | 219.58 | -5.12% | 2,492,875 |
| Oct 6, 2025 | 232.06 | 234.00 | 227.10 | 231.42 | 231.42 | 1.11% | 1,949,575 |
| Oct 3, 2025 | 228.40 | 232.07 | 227.99 | 228.89 | 228.89 | 0.52% | 1,537,435 |
| Oct 2, 2025 | 226.00 | 230.86 | 225.01 | 227.71 | 227.71 | 1.24% | 1,831,499 |
| Oct 1, 2025 | 225.85 | 227.85 | 221.00 | 224.91 | 224.91 | -1.24% | 2,079,847 |
| Sep 30, 2025 | 225.56 | 227.95 | 222.88 | 227.73 | 227.73 | 0.72% | 1,723,558 |
| Sep 29, 2025 | 227.87 | 227.96 | 224.63 | 226.11 | 226.11 | 0.03% | 1,352,177 |
| Sep 26, 2025 | 223.48 | 227.20 | 223.10 | 226.04 | 226.04 | -0.34% | 1,235,188 |