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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	238	239.09	239.09	240.31	237.2	1.73M
January 12, 2026	238.23	238.33	238.33	240.4	235.69	2.33M
January 09, 2026	237.36	241.15	241.15	242.88	236.4	2.73M
January 08, 2026	236.31	237.89	237.89	239.43	231.84	2.17M
January 07, 2026	241.61	239.34	239.34	244.3	236.17	2.8M
January 06, 2026	228.3	245.95	245.95	246.89	228.3	4.42M
January 05, 2026	221.85	223.88	223.88	230.42	221.85	2.86M
January 02, 2026	220.61	221.28	221.28	223.61	219.44	2.86M
December 31, 2025	219.62	217.06	217.06	220.34	216.88	1.41M
December 30, 2025	221.17	219.98	219.98	223.39	219.78	1.75M
December 29, 2025	222.46	220.46	220.46	224.11	219.14	2.5M
December 26, 2025	225.64	222.87	222.87	225.64	222.75	1.44M
December 24, 2025	226.47	225.26	225.26	228.43	224.58	1.03M
December 23, 2025	226.67	225.98	225.98	227.9	224.5	1.87M
December 22, 2025	229.74	228.94	228.94	231.95	227.53	1.8M
December 19, 2025	224.28	226.27	226.27	229.12	224.01	10.5M
December 18, 2025	227.27	222.08	222.08	228.6	222.03	2.67M
December 17, 2025	230.32	223.23	223.23	231.83	223.03	2.69M
December 16, 2025	232.17	229.75	229.75	233	227.96	2.47M
December 15, 2025	230.78	231.83	231.83	233.79	228.29	3.08M
December 12, 2025	232.17	228.16	228.16	234.93	227.41	3.59M
December 11, 2025	229.29	231.92	231.92	232.91	228.09	1.3M
December 10, 2025	227.56	230.78	230.78	232.59	225.46	2.16M
December 09, 2025	227.27	228.05	228.05	230.61	227.04	1.85M
December 08, 2025	229.63	229.01	229.01	232.66	227.26	2.84M
December 05, 2025	228.86	227.95	227.95	231	227.83	2.21M
December 04, 2025	226.78	226.16	226.16	228.28	224.07	3.61M
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

NXP Semiconductors N.V. (NXPI) NASDAQ