Home

NXP Semiconductors N.V. - Common Stock (NXPI)

161.19
-10.69 (-6.22%)
NASDAQ · Last Trade: Apr 5th, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NXP Semiconductors N.V. - Common Stock (NXPI)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025164.87167.38155.87161.196,450,260161.19
4/03/2025183.48185.31171.71171.886,168,060171.88
4/02/2025186.40196.59186.40193.672,230,942193.67
4/01/2025188.54190.14184.30190.002,270,156190.00
3/31/2025187.30191.11183.56190.064,304,225190.06
3/28/2025198.27199.08188.85189.994,261,279189.99
3/27/2025203.29203.87198.72200.062,877,560200.06
3/26/2025211.04212.61202.87205.753,636,589205.75
3/25/2025213.91216.63210.75211.331,662,377211.33
3/24/2025206.32212.42205.59211.122,742,994211.12
3/21/2025200.18201.38196.95200.643,352,133200.64
3/20/2025204.06205.66201.53202.641,454,760202.64
3/19/2025206.18211.36206.03207.381,640,531207.38
3/18/2025207.45208.99205.27207.101,862,358206.09
3/17/2025204.86212.12204.86209.832,207,533208.80
3/14/2025204.80206.96203.48206.162,771,742205.15
3/13/2025204.07208.00200.06201.121,792,229200.13
3/12/2025208.07209.98203.63204.452,288,376203.45
3/11/2025209.10209.76199.88205.803,197,941204.79
3/10/2025217.47218.07206.94208.843,746,854207.82
3/07/2025214.10223.80212.50222.564,301,490221.47
3/06/2025212.79219.45210.67214.473,477,853213.42
3/05/2025213.33217.56208.67216.772,618,723215.71
3/04/2025216.51218.11210.72211.164,111,269210.13
3/03/2025220.00222.79213.48216.534,651,755215.47
2/28/2025218.33221.15213.63215.594,231,962214.53
2/27/2025228.65229.30216.46216.873,573,746215.81
2/26/2025229.52230.70225.38229.382,630,658228.26
2/25/2025234.53235.70228.02228.563,032,073227.44
2/24/2025236.79238.63232.87233.153,129,873232.01
2/21/2025247.21248.00236.22236.525,304,714235.36
2/20/2025255.00255.45244.08245.864,342,746244.66
2/19/2025230.52246.80229.55245.585,344,823244.38
2/18/2025226.79234.09226.72228.864,326,293227.74
2/14/2025220.80226.44219.26224.143,085,483223.04
2/13/2025219.21221.28216.64219.592,761,394218.51
2/12/2025216.40221.49212.63219.793,202,443218.71
2/11/2025208.32213.64207.64210.971,267,073209.94
2/10/2025214.20215.07208.76210.052,412,254209.02
2/07/2025215.47217.86211.27212.932,216,695211.89
2/06/2025216.50220.62214.66216.822,928,717215.76
2/05/2025201.76214.13201.58213.244,450,715212.20
2/04/2025207.84210.00198.87202.403,675,711201.41
2/03/2025203.00207.08198.21204.734,737,757203.73
1/31/2025212.00215.85208.31208.553,020,150207.53
1/30/2025211.64212.76206.81211.393,303,704210.35
1/29/2025213.23215.74211.74213.011,739,269211.97
1/28/2025214.00215.71208.30213.432,446,473212.38
1/27/2025215.01219.74212.38215.084,526,021214.03
1/24/2025216.45217.46211.57213.432,777,273212.38
1/23/2025213.62219.91212.69219.882,249,708218.80
1/22/2025215.19219.63214.01216.092,367,533215.03
1/21/2025215.00216.75213.33214.883,237,328213.83
1/17/2025216.41217.46213.97215.361,921,560214.31
1/16/2025215.25215.42209.78210.761,631,859209.73
1/15/2025215.26216.66213.49213.563,143,389212.51
1/14/2025208.58210.65206.73210.631,513,394209.60
1/13/2025203.12207.21202.25206.831,629,194205.82
1/10/2025209.63211.32206.38206.752,511,072205.74
1/08/2025212.14212.71207.34209.722,302,574208.69
1/07/2025213.88218.94211.24212.582,312,166211.54
1/06/2025210.01215.91210.01213.411,972,229212.37