NXP Semiconductors N.V.
NXPI · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $264.43 | $270.96 | $256.67 | $257.24 | -0.91% | 5.07M |
| Oct 30, 2026 | $259.53 | $265.44 | $251.05 | $259.61 | -2.40% | 9.01M |
| Oct 29, 2026 | $249.49 | $266.98 | $246.57 | $266.00 | +5.69% | 5.99M |
| Oct 28, 2026 | $238.14 | $252.44 | $235.00 | $251.69 | -0.71% | 9.28M |
| Oct 27, 2026 | $247.37 | $255.31 | $246.02 | $253.50 | +3.12% | 5.28M |
| Oct 26, 2026 | $239.34 | $249.72 | $238.02 | $245.83 | +4.64% | 4.42M |
| Oct 23, 2026 | $236.15 | $240.70 | $233.95 | $234.92 | -1.21% | 3.27M |
| Oct 22, 2026 | $237.38 | $242.34 | $235.18 | $237.79 | -1.89% | 6.95M |
| Oct 21, 2026 | $237.17 | $243.00 | $236.05 | $242.36 | +2.00% | 3.13M |
| Oct 20, 2026 | $227.69 | $240.06 | $226.70 | $237.60 | +3.22% | 2.96M |
| Oct 19, 2026 | $234.78 | $235.34 | $228.86 | $230.19 | +0.38% | 3.09M |
| Oct 16, 2026 | $228.37 | $235.57 | $226.30 | $229.33 | -0.76% | 4.58M |
| Oct 15, 2026 | $219.80 | $231.89 | $218.70 | $231.09 | +4.65% | 5.17M |
| Oct 14, 2026 | $222.83 | $224.72 | $218.64 | $220.83 | -2.43% | 4.40M |
| Oct 13, 2026 | $222.64 | $228.78 | $221.89 | $226.32 | +0.49% | 3.03M |
| Oct 12, 2026 | $225.63 | $228.45 | $223.29 | $225.21 | -1.02% | 2.85M |
| Oct 9, 2026 | $232.54 | $233.67 | $224.66 | $227.52 | -1.54% | 2.39M |
| Oct 8, 2026 | $229.45 | $231.29 | $224.17 | $231.07 | -1.76% | 3.95M |
| Oct 7, 2026 | $238.44 | $239.84 | $231.02 | $235.22 | -3.75% | 2.93M |
| Oct 6, 2026 | $242.98 | $245.35 | $240.45 | $244.38 | +1.00% | 1.73M |
| Oct 5, 2026 | $242.51 | $243.23 | $239.26 | $241.97 | -0.69% | 1.89M |
| Oct 2, 2026 | $245.37 | $248.86 | $242.73 | $243.66 | +1.87% | 2.68M |
| Oct 1, 2026 | $238.65 | $242.34 | $235.01 | $239.19 | +0.70% | 2.38M |
| Sep 30, 2026 | $236.48 | $238.20 | $232.84 | $237.53 | +0.45% | 2.69M |
| Sep 29, 2026 | $237.58 | $239.83 | $235.11 | $236.47 | +0.06% | 2.44M |
| Sep 28, 2026 | $238.69 | $239.39 | $233.24 | $236.32 | -0.74% | 3.63M |
| Sep 25, 2026 | $231.20 | $239.24 | $230.22 | $238.08 | +3.44% | 2.93M |
| Sep 24, 2026 | $232.34 | $233.25 | $229.36 | $230.16 | -2.24% | 2.94M |
| Sep 23, 2026 | $236.50 | $236.90 | $231.73 | $235.44 | -0.90% | 4.02M |
| Sep 22, 2026 | $231.87 | $238.94 | $231.08 | $237.57 | +2.22% | 4.15M |
| Sep 21, 2026 | $229.14 | $233.06 | $226.15 | $232.41 | +1.94% | 4.86M |
| Sep 18, 2026 | $231.36 | $231.36 | $224.86 | $227.99 | +0.02% | 5.22M |
| Sep 17, 2026 | $222.16 | $228.28 | $220.67 | $227.95 | +4.10% | 5.05M |
| Sep 16, 2026 | $227.99 | $228.18 | $216.66 | $218.98 | -3.26% | 3.34M |
| Sep 15, 2026 | $226.04 | $228.98 | $224.30 | $226.35 | +0.95% | 2.37M |
| Sep 14, 2026 | $226.76 | $230.87 | $223.96 | $224.23 | -5.24% | 4.66M |
| Sep 11, 2026 | $229.84 | $238.60 | $228.00 | $236.62 | +4.48% | 3.12M |
| Sep 10, 2026 | $219.75 | $226.93 | $218.45 | $226.47 | +1.41% | 3.08M |
| Sep 9, 2026 | $221.97 | $227.22 | $221.97 | $223.32 | -0.25% | 3.83M |
| Sep 8, 2026 | $230.22 | $231.30 | $222.32 | $223.87 | -1.74% | 5.54M |
| Sep 4, 2026 | $228.09 | $228.62 | $225.01 | $227.84 | +1.26% | 2.91M |
| Sep 3, 2026 | $225.22 | $227.12 | $222.81 | $224.99 | -1.54% | 2.33M |
| Sep 2, 2026 | $223.10 | $229.99 | $222.22 | $228.50 | +2.74% | 2.75M |
| Sep 1, 2026 | $221.70 | $223.16 | $217.30 | $222.40 | -1.00% | 3.18M |
| Aug 31, 2026 | $226.22 | $227.24 | $223.24 | $224.64 | +0.47% | 2.99M |
| Aug 28, 2026 | $225.66 | $225.84 | $220.55 | $223.58 | -1.01% | 3.33M |
| Aug 27, 2026 | $225.57 | $228.08 | $223.00 | $225.86 | +1.21% | 2.56M |
| Aug 26, 2026 | $224.75 | $226.19 | $222.26 | $223.15 | -0.71% | 1.82M |
| Aug 25, 2026 | $224.96 | $225.31 | $221.26 | $224.75 | +1.04% | 2.03M |
| Aug 24, 2026 | $223.15 | $224.08 | $217.98 | $222.44 | -1.38% | 2.97M |
| Aug 21, 2026 | $225.26 | $226.08 | $222.91 | $225.56 | +1.16% | 2.17M |
| Aug 20, 2026 | $226.62 | $227.75 | $222.60 | $222.97 | -1.35% | 2.12M |
| Aug 19, 2026 | $230.75 | $231.66 | $225.02 | $226.02 | -1.11% | 3.34M |
| Aug 18, 2026 | $229.56 | $230.38 | $223.51 | $228.56 | -1.79% | 5.00M |
| Aug 17, 2026 | $235.36 | $238.18 | $232.24 | $232.72 | -0.85% | 3.33M |
| Aug 14, 2026 | $231.61 | $234.75 | $231.10 | $234.71 | +1.21% | 2.83M |
| Aug 13, 2026 | $233.46 | $236.58 | $231.19 | $231.91 | -0.64% | 3.38M |
| Aug 12, 2026 | $242.07 | $242.49 | $233.17 | $233.41 | -1.26% | 3.19M |
| Aug 11, 2026 | $236.11 | $241.04 | $233.41 | $236.38 | +1.26% | 2.81M |
| Aug 10, 2026 | $240.25 | $240.26 | $233.09 | $233.43 | — | 3.29M |
