NXP Semiconductors N.V.$232.20CBRS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $221.19 | $230.99 | $214.05 | $227.15 | +3.26% | 5.32M |
| Aug 3, 2026 | $190.49 | $222.50 | $184.85 | $219.97 | +10.70% | 4.89M |
| Jul 31, 2026 | $208.07 | $214.50 | $195.55 | $198.71 | -2.15% | 3.79M |
| Jul 30, 2026 | $178.97 | $204.87 | $175.58 | $203.07 | +19.88% | 6.70M |
| Jul 29, 2026 | $190.50 | $190.57 | $168.71 | $169.39 | -12.11% | 6.44M |
| Jul 28, 2026 | $180.47 | $193.24 | $173.70 | $192.72 | +2.18% | 4.76M |
| Jul 27, 2026 | $202.56 | $202.71 | $181.75 | $188.61 | -5.28% | 5.28M |
| Jul 24, 2026 | $213.22 | $214.98 | $192.86 | $199.12 | -9.49% | 5.95M |
| Jul 23, 2026 | $205.53 | $236.38 | $201.37 | $220.00 | +4.86% | 8.23M |
| Jul 22, 2026 | $204.51 | $244.00 | $203.20 | $209.80 | +0.59% | 10.77M |
| Jul 21, 2026 | $180.79 | $210.64 | $179.57 | $208.57 | +17.92% | 6.24M |
| Jul 20, 2026 | $176.61 | $181.94 | $164.72 | $176.88 | +2.33% | 4.26M |
| Jul 17, 2026 | $172.68 | $176.47 | $162.35 | $172.86 | -4.21% | 5.28M |
| Jul 16, 2026 | $178.51 | $186.40 | $174.76 | $180.46 | -1.93% | 3.77M |
| Jul 15, 2026 | $204.90 | $205.11 | $182.50 | $184.01 | -9.71% | 4.60M |
| Jul 14, 2026 | $206.00 | $208.44 | $187.15 | $203.81 | -0.40% | 4.74M |
| Jul 13, 2026 | $207.20 | $213.87 | $203.12 | $204.62 | -4.86% | 3.50M |
| Jul 10, 2026 | $194.20 | $216.46 | $191.22 | $215.08 | +8.34% | 5.29M |
| Jul 9, 2026 | $188.91 | $204.62 | $186.28 | $198.53 | +9.25% | 4.90M |
| Jul 8, 2026 | $176.00 | $188.55 | $174.41 | $181.72 | +2.89% | 3.37M |
| Jul 7, 2026 | $185.00 | $185.00 | $173.36 | $176.61 | -8.02% | 4.83M |
| Jul 6, 2026 | $205.35 | $206.29 | $191.05 | $192.01 | -6.27% | 4.95M |
| Jul 2, 2026 | $220.00 | $223.63 | $203.55 | $204.86 | -7.42% | 6.23M |
| Jul 1, 2026 | $215.48 | $228.30 | $211.25 | $221.27 | +0.12% | 8.66M |
| Jun 30, 2026 | $204.52 | $221.83 | $201.67 | $221.00 | +2.24% | 8.54M |
| Jun 29, 2026 | $184.00 | $220.57 | $182.10 | $216.16 | +19.04% | 13.29M |
| Jun 26, 2026 | $162.66 | $184.03 | $160.81 | $181.59 | +7.76% | 10.66M |
| Jun 25, 2026 | $189.51 | $189.91 | $161.26 | $168.52 | -7.54% | 18.39M |
| Jun 24, 2026 | $208.00 | $209.99 | $181.56 | $182.26 | -19.61% | 21.37M |
| Jun 23, 2026 | $213.75 | $237.00 | $210.00 | $226.72 | +1.02% | 8.34M |
| Jun 22, 2026 | $237.83 | $241.68 | $224.00 | $224.43 | -4.38% | 4.74M |
| Jun 18, 2026 | $220.00 | $245.24 | $215.20 | $234.71 | +9.85% | 7.20M |
| Jun 17, 2026 | $213.93 | $230.99 | $209.84 | $213.67 | +0.67% | 4.93M |
| Jun 16, 2026 | $218.50 | $218.50 | $202.28 | $212.25 | -2.65% | 5.01M |
| Jun 15, 2026 | $224.30 | $224.80 | $211.00 | $218.03 | +1.88% | 5.06M |
| Jun 12, 2026 | $230.29 | $230.37 | $208.00 | $214.00 | -5.54% | 4.74M |
| Jun 11, 2026 | $238.98 | $241.00 | $220.50 | $226.55 | -4.54% | 3.91M |
| Jun 10, 2026 | $226.65 | $253.52 | $226.15 | $237.33 | +4.64% | 5.37M |
| Jun 9, 2026 | $244.51 | $244.51 | $215.01 | $226.82 | -4.63% | 5.71M |
| Jun 8, 2026 | $212.60 | $249.76 | $204.13 | $237.83 | +18.32% | 8.69M |
| Jun 5, 2026 | $208.68 | $222.78 | $196.73 | $201.01 | -6.68% | 4.39M |
| Jun 4, 2026 | $212.25 | $219.78 | $205.47 | $215.40 | +0.21% | 4.14M |
| Jun 3, 2026 | $230.06 | $230.06 | $213.25 | $214.94 | -9.12% | 3.83M |
| Jun 2, 2026 | $220.05 | $241.69 | $217.00 | $236.52 | +10.90% | 5.24M |
| Jun 1, 2026 | $231.88 | $232.37 | $212.60 | $213.28 | -10.00% | 5.82M |
| May 29, 2026 | $247.12 | $251.35 | $232.56 | $236.99 | -2.31% | 4.35M |
| May 28, 2026 | $260.95 | $268.78 | $241.53 | $242.59 | -9.11% | 5.69M |
| May 27, 2026 | $243.86 | $269.39 | $243.03 | $266.90 | +10.42% | 6.52M |
| May 26, 2026 | $260.00 | $262.29 | $236.10 | $241.71 | -5.87% | 8.18M |
| May 22, 2026 | $285.00 | $285.00 | $250.27 | $256.78 | -8.90% | 11.78M |
| May 21, 2026 | $293.70 | $294.00 | $275.42 | $281.86 | -3.04% | 5.45M |
| May 20, 2026 | $317.53 | $338.33 | $284.25 | $290.69 | -4.26% | 12.85M |
| May 19, 2026 | $292.17 | $333.99 | $286.15 | $303.63 | +2.35% | 10.38M |
| May 18, 2026 | $291.55 | $303.66 | $272.24 | $296.65 | +6.05% | 10.16M |
| May 15, 2026 | $298.49 | $306.78 | $275.00 | $279.72 | -10.08% | 17.12M |
| May 14, 2026 | $350.00 | $386.34 | $300.00 | $311.07 | — | 33.50M |
