NXP Semiconductors N.V. (NXPI) NASDAQ
192.69
-1.33(-0.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
192.69
-1.33(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 193.88 | 192.69 | 192.69 | 196.14 | 191.95 | 2.13M |
| March 17, 2026 | 193.88 | 194.02 | 194.02 | 197.24 | 192.93 | 1.54M |
| March 16, 2026 | 194.58 | 191.89 | 191.89 | 195.98 | 191.25 | 2.81M |
| March 13, 2026 | 193.66 | 190.86 | 190.86 | 195.5 | 190.16 | 2.88M |
| March 12, 2026 | 196.15 | 191.22 | 191.22 | 198.23 | 190.17 | 3.42M |
| March 11, 2026 | 204.76 | 199.87 | 199.87 | 207 | 198 | 2.48M |
| March 10, 2026 | 204.21 | 203.03 | 203.03 | 208.36 | 201.86 | 2.53M |
| March 09, 2026 | 200.15 | 205.25 | 205.25 | 206.25 | 193.02 | 3.67M |
| March 06, 2026 | 202.56 | 201.74 | 201.74 | 205.67 | 201.11 | 3.11M |
| March 05, 2026 | 214.79 | 210.58 | 210.58 | 215.76 | 207.79 | 3.31M |
| March 04, 2026 | 217.43 | 216.37 | 216.37 | 218.98 | 215.15 | 2.37M |
| March 03, 2026 | 218.48 | 215.25 | 215.25 | 218.5 | 213.19 | 3.17M |
| March 02, 2026 | 221.83 | 224.76 | 224.76 | 225.3 | 218.21 | 1.67M |
| February 27, 2026 | 229.06 | 227.01 | 227.01 | 229.93 | 223.85 | 2.95M |
| February 26, 2026 | 235.77 | 232.23 | 232.23 | 236.8 | 228.07 | 3.07M |
| February 25, 2026 | 236.53 | 235.07 | 235.07 | 237.28 | 232.78 | 1.6M |
| February 24, 2026 | 232.11 | 234.63 | 234.63 | 239.3 | 232.11 | 1.98M |
| February 23, 2026 | 231.83 | 231.16 | 231.16 | 233.49 | 225.3 | 1.7M |
| February 20, 2026 | 229.9 | 232.27 | 0 | 235.33 | 229.03 | 2.12M |
| February 19, 2026 | 235.27 | 232.11 | 0 | 238.65 | 229.73 | 2.45M |
| February 18, 2026 | 248.08 | 237.33 | 0 | 249.23 | 235.46 | 2.89M |
| February 17, 2026 | 244.06 | 245.09 | 0 | 246.54 | 237.92 | 1.73M |
| February 13, 2026 | 239.95 | 244.43 | 0 | 244.61 | 237.7 | 2.01M |
| February 12, 2026 | 252.17 | 242.19 | 0 | 256.36 | 239.52 | 3.63M |
| February 11, 2026 | 240.83 | 249.75 | 0 | 250.86 | 239.24 | 4.86M |
| February 10, 2026 | 227.61 | 236.62 | 0 | 239.5 | 227.29 | 3.01M |
| February 09, 2026 | 221.41 | 228.91 | 0 | 229.27 | 221.3 | 2.61M |
| February 06, 2026 | 224.77 | 224.32 | 0 | 226.43 | 220.1 | 4.59M |
| February 05, 2026 | 224.59 | 222.13 | 0 | 229.02 | 219.61 | 2.76M |
| February 04, 2026 | 219.45 | 226.86 | 0 | 228.47 | 217.66 | 5.83M |
| February 03, 2026 | 219.77 | 220.66 | 0 | 221.51 | 207.01 | 8.72M |
| February 02, 2026 | 224.55 | 231.08 | 0 | 234.09 | 224.45 | 3.7M |
| January 30, 2026 | 229 | 226.14 | 0 | 231.68 | 224.87 | 3.54M |
| January 29, 2026 | 239.83 | 233.5 | 0 | 240 | 226.39 | 2.87M |
| January 28, 2026 | 233.71 | 240.03 | 0 | 242.93 | 233.01 | 2.94M |
| January 27, 2026 | 231.83 | 229.42 | 0 | 234.21 | 229.24 | 3.2M |
| January 26, 2026 | 232.34 | 231.05 | 0 | 234.28 | 229.89 | 2.05M |
| January 23, 2026 | 236.62 | 232.48 | 0 | 236.62 | 229.07 | 3.26M |
| January 22, 2026 | 238.13 | 236.75 | 0 | 241.1 | 235.22 | 2.01M |
| January 21, 2026 | 234.66 | 233.72 | 0 | 237 | 229.66 | 3.5M |
| January 20, 2026 | 231 | 230.7 | 0 | 234.82 | 228.76 | 2.43M |
| January 16, 2026 | 241.55 | 237.11 | 0 | 242.11 | 236.89 | 2.68M |
| January 15, 2026 | 242.39 | 238.6 | 0 | 243.46 | 236.55 | 2.31M |
| January 14, 2026 | 236.62 | 240.81 | 0 | 240.91 | 235.33 | 1.99M |
| January 13, 2026 | 238.33 | 239.09 | 0 | 240.31 | 237.2 | 1.75M |
| January 12, 2026 | 238.23 | 238.33 | 0 | 240.4 | 235.69 | 2.33M |
| January 09, 2026 | 237.36 | 241.15 | 0 | 242.88 | 236.4 | 2.73M |
| January 08, 2026 | 236.31 | 237.89 | 0 | 239.43 | 231.84 | 2.17M |
| January 07, 2026 | 241.61 | 239.34 | 0 | 244.3 | 236.17 | 2.8M |
| January 06, 2026 | 228.3 | 245.95 | 0 | 246.89 | 228.3 | 4.42M |
| January 05, 2026 | 221.85 | 223.88 | 0 | 230.42 | 221.85 | 2.86M |
| January 02, 2026 | 220.61 | 221.28 | 0 | 223.61 | 219.44 | 2.9M |
| December 31, 2025 | 219.62 | 217.06 | 0 | 220.34 | 216.88 | 1.41M |
| December 30, 2025 | 221.17 | 219.98 | 0 | 223.39 | 219.78 | 1.75M |
| December 29, 2025 | 222.46 | 220.46 | 0 | 224.11 | 219.14 | 2.5M |
| December 26, 2025 | 225.64 | 222.87 | 0 | 225.64 | 222.75 | 1.44M |
| December 24, 2025 | 226.47 | 225.26 | 0 | 228.43 | 224.58 | 1.03M |
| December 23, 2025 | 226.67 | 225.98 | 0 | 227.9 | 224.5 | 1.87M |
| December 22, 2025 | 229.74 | 228.94 | 0 | 231.95 | 227.53 | 1.8M |
| December 19, 2025 | 224.28 | 226.27 | 0 | 229.12 | 224.01 | 10.5M |