NXP Semiconductors N.V. (NXPI) NASDAQ

195.12

-1.96(-0.99%)

Updated at April 07 04:00PM

Currency In USD

NXPI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	196.12	195.12	195.12	196.88	191.96	2.34M
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
February 23, 2026	231.83	231.16	229.97	233.49	225.3	1.7M
February 20, 2026	229.9	232.27	231.08	235.33	229.03	2.12M
February 19, 2026	235.27	232.11	230.92	238.65	229.73	2.45M
February 18, 2026	248.08	237.33	236.11	249.23	235.46	2.89M
February 17, 2026	244.06	245.09	243.83	246.54	237.92	1.73M
February 13, 2026	239.95	244.43	243.17	244.61	237.7	2.01M
February 12, 2026	252.17	242.19	240.95	256.36	239.52	3.63M
February 11, 2026	240.83	249.75	248.47	250.86	239.24	4.86M
February 10, 2026	227.61	236.62	235.4	239.5	227.29	3.01M
February 09, 2026	221.41	228.91	227.73	229.27	221.3	2.61M
February 06, 2026	224.77	224.32	223.17	226.43	220.1	4.59M
February 05, 2026	224.59	222.13	220.99	229.02	219.61	2.76M
February 04, 2026	219.45	226.86	225.69	228.47	217.66	5.83M
February 03, 2026	219.77	220.66	219.53	221.51	207.01	8.72M
February 02, 2026	224.55	231.08	229.89	234.09	224.45	3.7M
January 30, 2026	229	226.14	224.98	231.68	224.87	3.54M
January 29, 2026	239.83	233.5	232.3	240	226.39	2.87M
January 28, 2026	233.71	240.03	238.8	242.93	233.01	2.94M
January 27, 2026	231.83	229.42	228.24	234.21	229.24	3.2M
January 26, 2026	232.34	231.05	229.86	234.28	229.89	2.05M
January 23, 2026	236.62	232.48	231.29	236.62	229.07	3.26M
January 22, 2026	238.13	236.75	235.53	241.1	235.22	2.01M
January 21, 2026	234.66	233.72	232.52	237	229.66	3.5M
January 20, 2026	231	230.7	229.51	234.82	228.76	2.43M
January 16, 2026	241.55	237.11	235.89	242.11	236.89	2.68M
January 15, 2026	242.39	238.6	237.37	243.46	236.55	2.31M
January 14, 2026	236.62	240.81	239.57	240.91	235.33	1.99M
January 13, 2026	238.33	239.09	237.86	240.31	237.2	1.75M
January 12, 2026	238.23	238.33	237.1	240.4	235.69	2.33M
January 09, 2026	237.36	241.15	239.91	242.88	236.4	2.73M