NXP Semiconductors N.V.
NXPI · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -2.62% | 3.29M |
| Aug 7, 2026 | $237.31 | $240.29 | $235.37 | $239.71 | +3.42% | 3.22M |
| Aug 6, 2026 | $228.49 | $236.65 | $226.76 | $231.78 | +0.27% | 3.06M |
| Aug 5, 2026 | $235.02 | $237.22 | $229.50 | $231.15 | -2.71% | 5.62M |
| Aug 4, 2026 | $230.00 | $238.86 | $229.16 | $237.60 | +5.99% | 6.54M |
| Aug 3, 2026 | $222.25 | $225.87 | $218.24 | $224.17 | -2.18% | 5.42M |
| Jul 31, 2026 | $249.20 | $251.72 | $229.06 | $229.16 | -6.53% | 6.30M |
| Jul 30, 2026 | $248.32 | $251.04 | $242.15 | $245.16 | +1.73% | 7.71M |
| Jul 29, 2026 | $252.96 | $257.32 | $239.00 | $240.98 | -7.00% | 7.56M |
| Jul 28, 2026 | $263.05 | $266.17 | $259.10 | $259.12 | -3.19% | 6.50M |
| Jul 27, 2026 | $272.72 | $276.88 | $262.17 | $267.67 | -0.58% | 4.22M |
| Jul 24, 2026 | $273.72 | $278.20 | $267.01 | $269.24 | -2.90% | 4.10M |
| Jul 23, 2026 | $271.62 | $280.46 | $268.57 | $277.29 | -0.54% | 4.12M |
| Jul 22, 2026 | $270.06 | $279.78 | $269.16 | $278.80 | +2.07% | 2.35M |
| Jul 21, 2026 | $277.01 | $278.05 | $270.01 | $273.15 | +2.23% | 4.67M |
| Jul 20, 2026 | $269.80 | $273.48 | $266.63 | $267.18 | +0.24% | 2.07M |
| Jul 17, 2026 | $260.02 | $271.09 | $258.54 | $266.53 | -1.53% | 3.43M |
| Jul 16, 2026 | $274.29 | $276.29 | $266.12 | $270.66 | -2.99% | 4.01M |
| Jul 15, 2026 | $287.96 | $288.93 | $274.43 | $279.01 | -1.71% | 3.79M |
| Jul 14, 2026 | $288.82 | $289.78 | $282.44 | $283.87 | +1.97% | 3.01M |
| Jul 13, 2026 | $283.45 | $286.82 | $277.56 | $278.39 | -4.75% | 4.59M |
| Jul 10, 2026 | $285.42 | $293.90 | $284.46 | $292.26 | +0.59% | 1.79M |
| Jul 9, 2026 | $292.34 | $298.04 | $289.03 | $290.54 | +2.37% | 3.69M |
| Jul 8, 2026 | $271.79 | $285.98 | $271.10 | $283.81 | +3.90% | 3.74M |
| Jul 7, 2026 | $269.20 | $274.19 | $267.03 | $273.15 | -2.62% | 4.51M |
| Jul 6, 2026 | $282.58 | $286.89 | $278.29 | $280.51 | +2.62% | 2.89M |
| Jul 2, 2026 | $281.53 | $285.94 | $267.55 | $273.36 | -2.08% | 5.66M |
| Jul 1, 2026 | $275.83 | $283.32 | $273.31 | $279.18 | -0.66% | 5.00M |
| Jun 30, 2026 | $277.19 | $283.37 | $275.80 | $281.03 | +0.96% | 4.56M |
| Jun 29, 2026 | $277.00 | $280.03 | $268.85 | $278.37 | +0.49% | 3.67M |
| Jun 26, 2026 | $289.17 | $291.34 | $275.18 | $277.02 | -7.24% | 7.17M |
| Jun 25, 2026 | $302.89 | $307.38 | $291.69 | $298.64 | +1.56% | 3.46M |
| Jun 24, 2026 | $299.06 | $299.90 | $288.64 | $294.06 | -1.96% | 3.85M |
| Jun 23, 2026 | $307.56 | $310.36 | $296.04 | $299.94 | -7.21% | 6.17M |
| Jun 22, 2026 | $320.36 | $327.50 | $316.00 | $323.24 | +3.18% | 4.07M |
| Jun 18, 2026 | $309.44 | $319.70 | $306.06 | $313.27 | +5.05% | 7.97M |
| Jun 17, 2026 | $309.03 | $310.80 | $297.76 | $298.20 | — | 2.92M |
