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

237.53
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 6:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026236.48238.20232.84237.532,686,176237.53
9/29/2026237.58239.83235.11236.472,438,851236.47
9/28/2026238.69239.39233.24236.323,629,328236.32
9/25/2026231.20239.24230.22238.082,929,058238.08
9/24/2026232.34233.25229.36230.162,943,671230.16
9/23/2026236.50236.90231.73235.444,018,872235.44
9/22/2026231.87238.94231.08237.574,154,323237.57
9/21/2026229.14233.06226.15232.414,858,446232.41
9/18/2026231.36231.36224.86227.995,218,643227.99
9/17/2026222.16228.28220.67227.955,053,926227.95
9/16/2026227.99228.18216.66218.983,343,173218.98
9/15/2026226.04228.98224.30226.352,373,688225.34
9/14/2026226.76230.87223.96224.234,657,996223.22
9/11/2026229.84238.60228.00236.623,124,898235.56
9/10/2026219.75226.93218.45226.473,078,922225.45
9/09/2026221.97227.22221.97223.323,832,001222.32
9/08/2026230.22231.29222.32223.875,537,568222.87
9/04/2026228.09228.62225.01227.842,905,926226.81
9/03/2026225.22227.12222.81224.992,370,464223.98
9/02/2026223.10229.99222.22228.502,745,566227.48
9/01/2026221.70223.16217.30222.403,181,718221.40
8/31/2026226.22227.24223.24224.643,011,700223.63
8/28/2026225.66225.84220.55223.583,328,887222.58
8/27/2026225.57228.08223.00225.862,564,703224.85
8/26/2026224.75226.19222.26223.151,816,493222.15
8/25/2026224.96225.31221.26224.752,025,227223.74
8/24/2026223.15224.07217.98222.442,971,382221.44
8/21/2026225.26226.08222.91225.562,172,699224.55
8/20/2026226.62227.75222.60222.972,124,603221.97
8/19/2026230.75231.66225.02226.023,337,051225.01
8/18/2026229.56230.38223.51228.564,995,245227.54
8/17/2026235.36238.18232.24232.723,330,519231.68
8/14/2026231.61234.75231.10234.712,825,549233.66
8/13/2026233.46236.57231.19231.913,376,257230.87
8/12/2026242.07242.49233.17233.413,187,349232.36
8/11/2026236.11241.04233.41236.382,805,595235.32
8/10/2026240.25240.25233.09233.433,284,532232.38
8/07/2026237.31240.28235.37239.713,216,900238.64
8/06/2026228.49236.65226.76231.783,063,914230.74
8/05/2026235.02237.22229.50231.155,617,220230.12
8/04/2026230.00238.86229.16237.606,539,277236.54
8/03/2026222.25225.87218.24224.175,421,471223.17
7/31/2026249.20251.72229.06229.166,301,642228.13
7/30/2026248.32251.04242.15245.167,711,399244.06
7/29/2026252.96257.32239.00240.987,557,387239.90
7/28/2026263.05266.17259.10259.126,494,479257.96
7/27/2026272.71276.88262.17267.674,222,409266.47
7/24/2026273.72278.19267.01269.244,104,025268.03
7/23/2026271.62280.46268.57277.294,124,382276.05
7/22/2026270.06279.78269.16278.802,346,786277.55
7/21/2026277.01278.05270.01273.154,673,581271.93
7/20/2026269.80273.48266.63267.182,070,850265.98
7/17/2026260.02271.09258.70266.533,433,948265.34
7/16/2026274.29276.29266.12270.664,015,743269.45
7/15/2026287.96288.93274.43279.013,786,115277.76
7/14/2026288.82289.78282.44283.873,013,262282.60
7/13/2026283.45286.82277.56278.394,591,781277.14
7/10/2026285.42293.90284.46292.261,789,198290.95
7/09/2026292.34298.04289.03290.543,691,366289.24
7/08/2026271.79285.98271.10283.813,737,220282.54
7/07/2026269.20274.19267.03273.154,571,365271.93
7/06/2026282.58286.89278.29280.512,885,408279.25
7/02/2026281.53285.94267.55273.365,660,851272.13
7/01/2026275.83283.32273.31279.185,000,919277.93