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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	217.84	227.56	227.56	228.8	215.16	4.59M
December 02, 2025	200.53	215.35	215.35	217.49	199.49	6.16M
December 01, 2025	191.67	199.49	199.49	200.19	191.29	3.39M
November 28, 2025	193.9	194.94	194.94	195.3	193.37	1.65M
November 26, 2025	191.79	193.76	193.76	195.72	191.24	2.84M
November 25, 2025	190.47	191.02	191.02	193.95	188.43	3.21M
November 24, 2025	192.25	191.56	191.56	193.68	190.28	4.41M
November 21, 2025	184.65	191.35	191.35	193.83	183.2	3.4M
November 20, 2025	192.17	184.19	184.19	194.17	183.09	3.22M
November 19, 2025	189.44	190.06	190.06	191.37	188.36	2.97M
November 18, 2025	189.85	188.59	188.59	190.85	187.74	2.77M
November 17, 2025	195.18	190.51	190.51	196.65	188.49	2.5M
November 14, 2025	198.83	197.1	197.1	199.81	196.18	2.11M
November 13, 2025	202.92	201.22	201.22	204.74	199.02	2.53M
November 12, 2025	204.97	204.08	204.08	206.95	203.45	2.05M
November 11, 2025	204.05	202.86	202.86	206.05	202.09	1.74M
November 10, 2025	207.94	205.13	205.13	208.5	202.16	2.16M
November 07, 2025	204.95	204.56	204.56	204.95	198.5	2.59M
November 06, 2025	209.13	206.45	206.45	210.37	204.69	2.04M
November 05, 2025	205.17	210.44	210.44	213.09	205.04	2.31M
November 04, 2025	208.47	204.42	204.42	209.96	203.93	2.9M
November 03, 2025	211.07	210.39	210.39	212.78	207.94	1.98M
October 31, 2025	206.38	209.12	209.12	212.22	205.2	2.51M
October 30, 2025	204.14	206.38	206.38	209.7	203.7	3.41M
October 29, 2025	212.28	204.71	204.71	213.02	202.48	5.1M
October 28, 2025	218.16	212.96	212.96	220.43	207.99	4.39M
October 27, 2025	221.39	221.56	221.56	221.89	218.89	4.08M
October 24, 2025	223.96	219.16	219.16	223.96	218.12	2.5M
October 23, 2025	213	220.73	220.73	221.4	212.73	2.52M
October 22, 2025	217.07	217.16	217.16	223.28	215	3.61M
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

NXP Semiconductors N.V. (NXPI) NASDAQ