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

295.24
+1.65 (0.56%)
NASDAQ · Last Trade: May 3rd, 4:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026291.60296.00285.51295.242,830,160295.24
4/30/2026289.44294.34279.77293.595,078,521293.59
4/29/2026281.41292.85278.07289.2510,706,046289.25
4/28/2026232.89237.94228.41230.394,726,527230.39
4/27/2026242.32243.55232.41236.874,010,456236.87
4/24/2026244.34245.20240.66244.043,579,372244.04
4/23/2026234.03244.72231.00241.164,579,482241.16
4/22/2026228.50228.94224.79225.752,565,879225.75
4/21/2026222.47226.61221.69224.503,362,565224.50
4/20/2026215.01221.40213.59221.342,568,185221.34
4/17/2026215.77218.96210.27216.034,289,742216.03
4/16/2026209.48215.56209.48213.732,715,461213.73
4/15/2026210.26210.76206.54209.391,542,363209.39
4/14/2026210.00210.51207.09209.892,547,013209.89
4/13/2026201.28208.13199.01208.002,372,742208.00
4/10/2026207.31209.97203.40204.372,420,627204.37
4/09/2026204.04206.71202.74205.672,706,647205.67
4/08/2026205.95208.67201.48204.273,851,966204.27
4/07/2026196.12196.88191.96195.122,350,650195.12
4/06/2026196.41200.68194.50197.082,152,353197.08
4/02/2026190.23195.25188.75194.552,486,986194.55
4/01/2026197.44199.66195.13195.583,403,668195.58
3/31/2026191.39198.06190.34196.864,560,327196.86
3/30/2026193.45194.22184.68187.393,581,875187.39
3/27/2026195.98196.13190.35191.662,037,851191.66
3/26/2026196.63199.76195.00196.923,635,246196.92
3/25/2026199.20202.00195.98197.611,601,901197.61
3/24/2026190.64198.50190.36196.401,693,793195.39
3/23/2026198.27198.91193.30193.392,325,202192.39
3/20/2026192.39194.53188.83191.374,212,159190.38
3/19/2026189.25193.92188.68192.352,107,348191.36
3/18/2026193.88196.14191.95192.692,178,706191.69
3/17/2026193.88197.24192.93194.021,577,371193.02
3/16/2026194.58195.98191.25191.892,826,634190.90
3/13/2026193.66195.50190.16190.862,882,727189.88
3/12/2026196.15198.23190.17191.223,422,934190.23
3/11/2026204.76207.00198.00199.872,483,127198.84
3/10/2026204.21208.36201.86203.032,525,885201.98
3/09/2026200.15206.25193.02205.253,696,826204.19
3/06/2026202.56205.67201.11201.743,105,280200.70
3/05/2026214.79215.76207.79210.583,308,787209.49
3/04/2026217.89218.98215.15216.372,372,686215.25
3/03/2026218.48219.57213.19215.253,168,134214.14
3/02/2026221.83225.30218.21224.761,667,560223.60
2/27/2026229.06229.93223.85227.012,951,903225.84
2/26/2026235.77236.80228.07232.233,149,183231.03
2/25/2026236.53237.28232.78235.071,597,490233.86
2/24/2026232.11239.30232.10234.631,976,089233.42
2/23/2026231.83233.49225.30231.161,703,492229.97
2/20/2026229.90235.33229.03232.272,120,205231.07
2/19/2026235.27238.65229.73232.112,451,605230.91
2/18/2026248.08249.22235.46237.332,884,682236.10
2/17/2026244.06246.53237.92245.091,727,910243.82
2/13/2026239.95244.61237.69244.432,012,976243.17
2/12/2026252.17256.36239.52242.193,627,245240.94
2/11/2026240.83250.85239.24249.754,862,777248.46
2/10/2026227.61239.50227.29236.623,012,783235.40
2/09/2026221.41229.26221.30228.912,606,186227.73
2/06/2026224.77226.43220.10224.304,588,364223.14
2/05/2026224.59229.02219.61222.132,759,476220.98
2/04/2026219.45228.47217.66226.865,830,097225.69
2/03/2026219.76221.51207.01220.668,718,738219.52