NXP Semiconductors N.V. (NXPI) NASDAQ

310.15

+15.87(+5.39%)

Updated at May 20 04:00PM

Currency In USD

NXPI Historical Return

If you invested $1000 in NXP Semiconductors N.V. (NXPI) 10 years ago, it would be worth $3,969.16 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,698.61, while $1000 invested 1 year ago would be worth $1,504.49. This corresponds to total returns of 296.92%, 69.86%, 50.45%, respectively, with annualized returns of 14.77%, 11.17%, 50.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NXPI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	285.68	294.28	294.28	298.63	285.68	2.9M
May 18, 2026	298.01	291.68	291.68	298.86	287.36	3.46M
May 15, 2026	287.61	291.5	291.5	295.27	284.78	3.28M
May 14, 2026	298.02	294.17	294.17	300	291.27	2.17M
May 13, 2026	300.1	298.41	298.41	302.41	293.24	3.25M
May 12, 2026	300.68	294.23	294.23	302	291.01	4.79M
May 11, 2026	295.92	305.99	305.99	306.62	291.16	4.7M
May 08, 2026	295.4	294.75	294.75	297	290.24	6.91M
May 07, 2026	300.99	290.22	290.22	302.99	288.48	4.95M
May 06, 2026	291.56	303.55	303.55	303.91	291.21	4.4M
May 05, 2026	292	292.42	292.42	296.39	289.76	4.22M
May 04, 2026	297.75	290.76	290.76	299.8	288.29	2.67M
May 01, 2026	291.6	295.24	295.24	296	285.51	2.82M
April 30, 2026	289.44	293.59	293.59	294.34	279.77	5.02M
April 29, 2026	281.41	289.25	289.25	292.85	278.07	10.66M
April 28, 2026	232.89	230.39	230.39	237.94	228.41	4.57M
April 27, 2026	242.33	236.87	236.87	243.55	232.41	4.01M
April 24, 2026	244.34	244.04	244.04	245.2	240.66	3.56M
April 23, 2026	234.03	241.16	241.16	244.72	231	4.56M
April 22, 2026	228.5	225.75	225.75	228.94	224.79	2.55M
April 21, 2026	222.47	224.5	224.5	226.61	221.7	3.36M
April 20, 2026	215.01	221.34	221.34	221.4	213.6	2.56M
April 17, 2026	215.77	216.03	216.03	218.96	210.27	4.26M
April 16, 2026	209.48	213.73	213.73	215.56	209.48	2.71M
April 15, 2026	210.26	209.39	209.39	210.76	206.54	1.54M
April 14, 2026	210	209.89	209.89	210.51	207.09	2.09M
April 13, 2026	201.28	208	208	208.13	199.01	2.37M
April 10, 2026	207.31	204.37	204.37	209.97	203.4	2.41M
April 09, 2026	204.04	205.67	205.67	206.71	202.74	2.61M
April 08, 2026	205.95	204.27	204.27	208.67	201.48	3.85M
April 07, 2026	196.12	195.12	195.12	196.88	191.96	2.35M
April 06, 2026	196.41	197.08	197.08	200.68	194.51	2.15M
April 02, 2026	190.23	194.55	194.55	195.25	188.75	2.4M
April 01, 2026	197.44	195.58	195.58	199.66	195.13	3.4M
March 31, 2026	191.39	196.86	196.86	198.06	190.34	4.16M
March 30, 2026	193.45	187.39	187.39	194.22	184.68	3.13M
March 27, 2026	195.98	191.66	191.66	196.13	190.35	1.97M
March 26, 2026	196.63	196.92	196.92	199.76	195	3.47M
March 25, 2026	199.2	197.61	197.61	202	195.98	1.59M
March 24, 2026	190.64	196.4	195.39	198.5	190.36	1.68M
March 23, 2026	198.27	193.39	192.39	198.91	193.3	2.27M
March 20, 2026	192.39	191.37	190.38	194.53	188.83	4.2M
March 19, 2026	189.25	192.35	191.36	193.92	188.68	2.09M
March 18, 2026	193.88	192.69	191.7	196.14	191.95	2.13M
March 17, 2026	193.88	194.02	193.02	197.24	192.93	1.54M
March 16, 2026	194.58	191.89	190.9	195.98	191.25	2.81M
March 13, 2026	193.66	190.86	189.87	195.5	190.16	2.88M
March 12, 2026	196.15	191.22	190.23	198.23	190.17	3.42M
March 11, 2026	204.76	199.87	198.84	207	198	2.48M
March 10, 2026	204.21	203.03	201.98	208.36	201.86	2.53M
March 09, 2026	200.15	205.25	204.19	206.25	193.02	3.67M
March 06, 2026	202.56	201.74	200.7	205.67	201.11	3.11M
March 05, 2026	214.79	210.58	209.49	215.76	207.79	3.31M
March 04, 2026	217.43	216.37	215.25	218.98	215.15	2.37M
March 03, 2026	218.48	215.25	214.14	218.5	213.19	3.17M
March 02, 2026	221.83	224.76	223.6	225.3	218.21	1.67M
February 27, 2026	229.06	227.01	225.84	229.93	223.85	2.95M
February 26, 2026	235.77	232.23	231.03	236.8	228.07	3.07M
February 25, 2026	236.53	235.07	233.86	237.28	232.78	1.6M
February 24, 2026	232.11	234.63	233.42	239.3	232.11	1.98M