NXP Semiconductors N.V. (NXPI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NXPI Historical Return
If you invested $1000 in NXP Semiconductors N.V. (NXPI) 10 years ago, it would be worth $3,106.86 as of September 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,222.65, while $1000 invested 1 year ago would be worth $1,016.09. This corresponds to total returns of 210.69%, 22.26%, 1.61%, respectively, with annualized returns of 12%, 4.1%, 1.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NXPI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2026 | 222.16 | 227.95 | 227.95 | 228.28 | 220.67 | 4.99M |
| September 16, 2026 | 227.99 | 218.98 | 218.98 | 228.18 | 216.66 | 3.34M |
| September 15, 2026 | 226.04 | 226.35 | 226.35 | 228.98 | 224.3 | 2.28M |
| September 11, 2026 | 229.84 | 236.62 | 236.62 | 238.6 | 228 | 3.12M |
| September 10, 2026 | 219.75 | 226.47 | 226.47 | 226.93 | 218.45 | 3.03M |
| September 09, 2026 | 221.97 | 223.32 | 223.32 | 227.22 | 221.97 | 3.7M |
| September 08, 2026 | 230.22 | 223.87 | 223.87 | 231.3 | 222.32 | 4.64M |
| September 04, 2026 | 228.09 | 227.84 | 227.84 | 228.62 | 225.01 | 2.9M |
| September 03, 2026 | 225.22 | 224.99 | 224.99 | 227.12 | 222.81 | 2.33M |
| September 02, 2026 | 223.1 | 228.5 | 228.5 | 229.99 | 222.26 | 2.67M |
| September 01, 2026 | 221.7 | 222.4 | 222.4 | 223.16 | 217.3 | 3.11M |
| August 31, 2026 | 226.22 | 224.64 | 224.64 | 227.24 | 223.24 | 2.87M |
| August 28, 2026 | 225.66 | 223.58 | 223.58 | 225.84 | 220.55 | 3.29M |
| August 27, 2026 | 225.57 | 225.86 | 225.86 | 228.08 | 223 | 2.52M |
| August 26, 2026 | 224.75 | 223.15 | 223.15 | 226.19 | 222.26 | 1.79M |
| August 25, 2026 | 224.96 | 224.75 | 224.75 | 225.31 | 221.26 | 2.02M |
| August 24, 2026 | 223.15 | 222.44 | 222.44 | 224.08 | 217.98 | 2.92M |
| August 21, 2026 | 225.26 | 225.56 | 225.56 | 226.08 | 222.91 | 2.17M |
| August 20, 2026 | 226.62 | 222.97 | 222.97 | 227.75 | 222.6 | 2.07M |
| August 19, 2026 | 230.75 | 226.02 | 226.02 | 231.66 | 225.02 | 3.32M |
| August 18, 2026 | 229.56 | 228.56 | 228.56 | 230.38 | 223.51 | 4.86M |
| August 17, 2026 | 235.36 | 232.72 | 232.72 | 238.18 | 232.24 | 3.29M |
| August 14, 2026 | 231.61 | 234.71 | 234.71 | 234.75 | 231.1 | 2.82M |
| August 13, 2026 | 233.46 | 231.91 | 231.91 | 236.58 | 231.19 | 3.37M |
| August 12, 2026 | 242.07 | 233.41 | 233.41 | 242.49 | 233.17 | 3.17M |
| August 11, 2026 | 236.11 | 236.38 | 236.38 | 241.04 | 233.41 | 2.8M |
| August 10, 2026 | 240.25 | 233.43 | 233.43 | 240.26 | 233.09 | 3.27M |
| August 07, 2026 | 237.31 | 239.71 | 239.71 | 240.29 | 235.37 | 3.18M |
| August 06, 2026 | 228.49 | 231.78 | 231.78 | 236.65 | 226.76 | 3.04M |
| August 05, 2026 | 235.02 | 231.15 | 231.15 | 237.22 | 229.5 | 5.4M |
| August 04, 2026 | 230 | 237.6 | 237.6 | 238.86 | 229.16 | 6.54M |
| August 03, 2026 | 222.25 | 224.17 | 224.17 | 225.87 | 218.24 | 5.41M |
| July 31, 2026 | 249.2 | 229.16 | 229.16 | 251.72 | 229.06 | 6.29M |
| July 30, 2026 | 248.32 | 245.16 | 245.16 | 251.04 | 242.15 | 7.62M |
| July 29, 2026 | 252.96 | 240.98 | 240.98 | 257.32 | 239 | 7.55M |
| July 28, 2026 | 263.05 | 259.12 | 259.12 | 266.17 | 259.1 | 6.42M |
| July 27, 2026 | 272.71 | 267.67 | 267.67 | 276.88 | 262.17 | 4.05M |
| July 24, 2026 | 273.72 | 269.24 | 269.24 | 278.2 | 267.01 | 4.1M |
| July 23, 2026 | 271.62 | 277.29 | 277.29 | 280.46 | 268.57 | 4.12M |
| July 22, 2026 | 270.06 | 278.8 | 278.8 | 279.78 | 269.16 | 2.25M |
| July 21, 2026 | 277.01 | 273.15 | 273.15 | 278.05 | 270.01 | 4.58M |
| July 20, 2026 | 269.8 | 267.18 | 267.18 | 273.48 | 266.63 | 2.07M |
| July 17, 2026 | 260.02 | 266.53 | 266.53 | 271.09 | 258.54 | 3.23M |
| July 16, 2026 | 274.29 | 270.66 | 270.66 | 276.29 | 266.12 | 3.83M |
| July 15, 2026 | 287.96 | 279.01 | 279.01 | 288.93 | 274.43 | 3.63M |
| July 14, 2026 | 288.82 | 283.87 | 283.87 | 289.78 | 282.44 | 2.79M |
| July 13, 2026 | 283.45 | 278.39 | 278.39 | 286.82 | 277.56 | 4.58M |
| July 10, 2026 | 285.42 | 292.26 | 292.26 | 293.9 | 284.46 | 1.71M |
| July 09, 2026 | 292.34 | 290.54 | 290.54 | 298.04 | 289.03 | 3.55M |
| July 08, 2026 | 271.79 | 283.81 | 283.81 | 285.98 | 271.1 | 3.71M |
| July 07, 2026 | 269.2 | 273.15 | 273.15 | 274.19 | 267.03 | 4.44M |
| July 06, 2026 | 282.58 | 280.51 | 280.51 | 286.89 | 278.29 | 2.81M |
| July 02, 2026 | 281.53 | 273.36 | 273.36 | 285.94 | 267.55 | 5.64M |
| July 01, 2026 | 275.83 | 279.18 | 279.18 | 283.32 | 273.31 | 4.99M |
| June 30, 2026 | 277.19 | 281.03 | 281.03 | 283.37 | 275.8 | 4.38M |
| June 29, 2026 | 277 | 278.37 | 278.37 | 280.03 | 268.85 | 3.66M |
| June 26, 2026 | 289.17 | 277.02 | 277.02 | 291.34 | 275.18 | 6.94M |
| June 25, 2026 | 302.89 | 298.64 | 298.64 | 307.38 | 291.69 | 3.38M |
| June 24, 2026 | 299.06 | 294.06 | 294.06 | 299.9 | 288.64 | 3.57M |
| June 23, 2026 | 307.56 | 299.94 | 299.94 | 310.36 | 296.04 | 6.16M |
AD
