NXP Semiconductors N.V. - NXPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	219.34	222.34	222.34	224.27	218.51	1.93M
October 20, 2025	216.72	219.82	219.82	222.23	215.6	2.37M
October 17, 2025	216.72	214.35	214.35	218.05	212.88	1.95M
October 16, 2025	219.37	217.41	217.41	220.17	213.11	2.48M
October 15, 2025	219.76	217.23	217.23	220	214.02	1.94M
October 14, 2025	211.68	216.11	216.11	219.69	210.8	2.34M
October 13, 2025	211.61	216.7	216.7	217.4	210.74	2.66M
October 10, 2025	221.07	205.37	205.37	222.67	205.14	3.98M
October 09, 2025	223.31	221.42	221.42	225.76	218.98	2.62M
October 08, 2025	219.89	225.64	225.64	227.19	219.5	2.63M
October 07, 2025	232.55	219.58	219.58	232.99	219.16	2.44M
October 06, 2025	232.06	231.42	231.42	234	227.1	1.95M
October 03, 2025	228.4	228.89	228.89	232.07	227.99	1.53M
October 02, 2025	226	227.71	227.71	230.86	225.01	1.83M
October 01, 2025	225.85	224.91	224.91	227.85	221	2.08M
September 30, 2025	225.56	227.73	227.73	227.95	222.88	1.72M
September 29, 2025	227.87	226.11	226.11	227.96	224.63	1.29M
September 26, 2025	223.48	226.04	226.04	227.2	223.1	1.24M
September 25, 2025	224.99	226.81	226.81	227.43	222	2.12M
September 24, 2025	225.93	227.66	227.66	228.82	224.96	1.68M
September 23, 2025	226.73	225.62	225.62	229.9	224.51	2.1M
September 22, 2025	224.1	225.73	225.73	227.51	222.37	1.72M
September 19, 2025	227.8	224.05	224.05	229.11	222.15	3.37M
September 18, 2025	225.78	226.51	226.51	228.33	223.69	3.55M
September 17, 2025	220.68	221.89	221.89	226.65	218.54	2.33M
September 16, 2025	220.31	220.99	220.99	223.33	217.93	2.21M
September 15, 2025	216.21	219.27	219.27	223.54	215.65	1.83M
September 12, 2025	222.66	218.82	218.82	223.09	218.6	2.06M
September 11, 2025	221.53	223.21	223.21	224.38	218.4	3M
September 10, 2025	224.12	219.28	219.28	224.6	219.13	3.11M
September 09, 2025	223.66	223.69	223.69	225.01	221.77	1.54M
September 08, 2025	227.4	225.5	225.5	229.42	224.62	1.88M
September 05, 2025	227.21	226.74	226.74	230.88	224.6	2.01M
September 04, 2025	224.77	225.39	225.39	225.98	218.95	3.31M
September 03, 2025	232.5	228.2	228.2	234.11	223.9	2.83M
September 02, 2025	227.94	232.66	232.66	233.02	226.16	2.21M
August 29, 2025	238.17	234.85	234.85	239.1	233.63	2.2M
August 28, 2025	239.84	239.07	239.07	241.42	238.54	1.62M
August 27, 2025	235.98	237.67	237.67	238.1	234.7	1.05M
August 26, 2025	235.84	237.82	237.82	239.5	235.28	2.36M
August 25, 2025	233.88	236.67	236.67	237.81	233.53	1.26M
August 22, 2025	225.66	234.83	234.83	238.32	224.09	2.99M
August 21, 2025	226.88	223.93	223.93	227.81	223.21	1.98M
August 20, 2025	231.49	228.77	228.77	233.49	223	3.99M
August 19, 2025	232.6	229.27	229.27	233.99	228.52	2.22M
August 18, 2025	228.99	232.01	232.01	233.95	227.73	2.47M
August 15, 2025	233.52	228.78	228.78	233.52	226.22	3.34M
August 14, 2025	226.29	231.54	231.54	232.52	224.08	2.81M
August 13, 2025	220.77	230.52	230.52	231.01	220.07	3.58M
August 12, 2025	207.74	220.05	220.05	220.71	206.92	4.21M
August 11, 2025	207.1	205.16	205.16	210.58	204.73	3.9M
August 08, 2025	206.47	207.16	207.16	209.81	204.59	1.66M
August 07, 2025	208.76	205.91	205.91	210.54	204.52	2.2M
August 06, 2025	207.45	205.92	205.92	207.45	203.24	2.77M
August 05, 2025	213.41	208.24	208.24	215.09	207.8	2.31M
August 04, 2025	210.64	211.99	211.99	212.12	209.35	2.18M
August 01, 2025	211.22	209.92	209.92	212	206.27	2.55M
July 31, 2025	219.48	213.77	213.77	219.48	212.19	2.73M
July 30, 2025	228.06	220.94	220.94	228.06	219.8	2.09M
July 29, 2025	229.32	226.74	226.74	233.11	226.43	1.92M

NXP Semiconductors N.V. (NXPI) NASDAQ