NASDAQ : NXPI
NXP Semiconductors N.V. — Price history
Technology · Semiconductors · Netherlands
Last price 266 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 67.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NXP Semiconductors N.V. (NXPI) closed at 257.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 264.43 | 270.96 | 256.67 | 257.24 | 5,068,857 | -0.91% |
| 2026-10-30 | 259.53 | 265.44 | 251.05 | 259.61 | 9,009,041 | -2.40% |
| 2026-10-29 | 249.49 | 266.98 | 246.57 | 266 | 5,985,654 | +5.69% |
| 2026-10-28 | 238.14 | 252.44 | 235 | 251.69 | 9,280,676 | -0.71% |
| 2026-10-27 | 247.37 | 255.31 | 246.02 | 253.5 | 5,276,141 | +3.12% |
| 2026-10-26 | 239.34 | 249.72 | 238.02 | 245.83 | 4,417,356 | +4.64% |
| 2026-10-23 | 236.15 | 240.7 | 233.95 | 234.92 | 3,271,774 | -1.21% |
| 2026-10-22 | 237.38 | 242.34 | 235.18 | 237.79 | 6,950,290 | -1.89% |
| 2026-10-21 | 237.17 | 243 | 236.05 | 242.36 | 3,132,977 | +2.00% |
| 2026-10-20 | 227.69 | 240.06 | 226.7 | 237.6 | 2,956,527 | +3.22% |
| 2026-10-19 | 234.78 | 235.34 | 228.86 | 230.19 | 3,087,956 | +0.38% |
| 2026-10-16 | 228.37 | 235.565 | 226.3 | 229.33 | 4,576,450 | -0.76% |
| 2026-10-15 | 219.8 | 231.89 | 218.7 | 231.09 | 5,173,293 | +4.65% |
| 2026-10-14 | 222.83 | 224.72 | 218.64 | 220.83 | 4,400,318 | -2.43% |
| 2026-10-13 | 222.64 | 228.78 | 221.89 | 226.32 | 3,033,891 | +0.49% |
| 2026-10-12 | 225.63 | 228.45 | 223.29 | 225.21 | 2,852,940 | -1.02% |
| 2026-10-09 | 232.54 | 233.67 | 224.66 | 227.52 | 2,385,738 | -1.54% |
| 2026-10-08 | 229.45 | 231.29 | 224.165 | 231.07 | 3,951,115 | -1.76% |
| 2026-10-07 | 238.44 | 239.84 | 231.02 | 235.22 | 2,933,165 | -3.75% |
| 2026-10-06 | 242.98 | 245.35 | 240.45 | 244.38 | 1,732,414 | +1.00% |
| 2026-10-05 | 242.51 | 243.225 | 239.255 | 241.97 | 1,893,200 | -0.69% |
| 2026-10-02 | 245.37 | 248.86 | 242.73 | 243.66 | 2,682,043 | +1.87% |
| 2026-10-01 | 238.645 | 242.34 | 235.005 | 239.19 | 2,381,128 | +0.70% |
| 2026-09-30 | 236.48 | 238.2 | 232.841 | 237.53 | 2,686,864 | +0.45% |
| 2026-09-29 | 237.58 | 239.83 | 235.11 | 236.47 | 2,439,280 | +0.06% |
| 2026-09-28 | 238.69 | 239.39 | 233.24 | 236.32 | 3,629,338 | -0.74% |
| 2026-09-25 | 231.2 | 239.24 | 230.22 | 238.08 | 2,929,057 | +3.44% |
| 2026-09-24 | 232.34 | 233.25 | 229.36 | 230.16 | 2,943,865 | -2.24% |
| 2026-09-23 | 236.5 | 236.9 | 231.73 | 235.44 | 4,019,112 | -0.90% |
| 2026-09-22 | 231.87 | 238.94 | 231.08 | 237.57 | 4,154,565 | +2.22% |
| 2026-09-21 | 229.14 | 233.06 | 226.15 | 232.41 | 4,859,253 | +1.94% |
| 2026-09-18 | 231.36 | 231.36 | 224.859 | 227.99 | 5,218,639 | +0.02% |
| 2026-09-17 | 222.16 | 228.275 | 220.67 | 227.95 | 5,053,994 | +4.10% |
| 2026-09-16 | 227.99 | 228.18 | 216.66 | 218.98 | 3,343,539 | -2.82% |
| 2026-09-15 | 226.04 | 228.98 | 224.3 | 226.35 | 2,373,816 | +0.95% |
| 2026-09-14 | 226.755 | 230.87 | 223.96 | 224.23 | 4,658,083 | -5.24% |
| 2026-09-11 | 229.84 | 238.6 | 228 | 236.62 | 3,124,891 | +4.48% |
| 2026-09-10 | 219.75 | 226.93 | 218.45 | 226.465 | 3,079,054 | +1.41% |
| 2026-09-09 | 221.97 | 227.22 | 221.97 | 223.32 | 3,832,031 | -0.25% |
| 2026-09-08 | 230.22 | 231.295 | 222.32 | 223.87 | 5,537,708 | -1.74% |
| 2026-09-04 | 228.09 | 228.62 | 225.01 | 227.835 | 2,905,923 | +1.26% |
| 2026-09-03 | 225.22 | 227.12 | 222.81 | 224.99 | 2,333,893 | -1.54% |
| 2026-09-02 | 223.1 | 229.99 | 222.22 | 228.5 | 2,745,677 | +2.74% |
| 2026-09-01 | 221.7 | 223.16 | 217.3 | 222.4 | 3,182,352 | -1.00% |
| 2026-08-31 | 226.22 | 227.24 | 223.24 | 224.64 | 2,993,638 | +0.47% |
| 2026-08-28 | 225.66 | 225.84 | 220.55 | 223.58 | 3,328,885 | -1.01% |
| 2026-08-27 | 225.57 | 228.08 | 223 | 225.86 | 2,564,715 | +1.21% |
| 2026-08-26 | 224.75 | 226.193 | 222.26 | 223.15 | 1,816,954 | -0.71% |
| 2026-08-25 | 224.96 | 225.31 | 221.26 | 224.75 | 2,025,440 | +1.04% |
| 2026-08-24 | 223.15 | 224.075 | 217.98 | 222.44 | 2,971,591 | -1.38% |
| 2026-08-21 | 225.26 | 226.08 | 222.91 | 225.56 | 2,172,698 | +1.16% |
| 2026-08-20 | 226.62 | 227.75 | 222.6 | 222.97 | 2,124,614 | -1.35% |
| 2026-08-19 | 230.75 | 231.66 | 225.02 | 226.02 | 3,337,060 | -1.11% |
| 2026-08-18 | 229.56 | 230.38 | 223.51 | 228.56 | 4,995,409 | -1.79% |
| 2026-08-17 | 235.36 | 238.18 | 232.235 | 232.72 | 3,330,522 | -0.85% |
| 2026-08-14 | 231.61 | 234.75 | 231.1 | 234.71 | 2,825,548 | +1.21% |
| 2026-08-13 | 233.46 | 236.575 | 231.19 | 231.91 | 3,376,329 | -0.64% |
| 2026-08-12 | 242.07 | 242.49 | 233.17 | 233.41 | 3,187,405 | -1.26% |
| 2026-08-11 | 236.11 | 241.04 | 233.405 | 236.38 | 2,805,054 | +1.26% |
| 2026-08-10 | 240.25 | 240.255 | 233.09 | 233.43 | 3,285,192 | -2.62% |
| 2026-08-07 | 237.31 | 240.285 | 235.37 | 239.71 | 3,216,898 | +3.42% |
| 2026-08-06 | 228.49 | 236.65 | 226.76 | 231.78 | 3,064,283 | +0.27% |
| 2026-08-05 | 235.02 | 237.22 | 229.5 | 231.15 | 5,617,233 | -2.71% |
| 2026-08-04 | 230 | 238.86 | 229.155 | 237.6 | 6,542,428 | +5.99% |
| 2026-08-03 | 222.25 | 225.87 | 218.24 | 224.17 | 5,421,723 | -2.18% |
| 2026-07-31 | 249.2 | 251.72 | 229.06 | 229.16 | 6,301,633 | -6.53% |
| 2026-07-30 | 248.32 | 251.04 | 242.15 | 245.16 | 7,712,896 | +1.73% |
| 2026-07-29 | 252.96 | 257.32 | 239 | 240.98 | 7,560,852 | -7.00% |
| 2026-07-28 | 263.05 | 266.165 | 259.1 | 259.12 | 6,498,691 | -3.19% |
| 2026-07-27 | 272.715 | 276.875 | 262.17 | 267.67 | 4,222,456 | -0.58% |
| 2026-07-24 | 273.72 | 278.195 | 267.01 | 269.24 | 4,104,021 | -2.90% |
| 2026-07-23 | 271.62 | 280.46 | 268.57 | 277.29 | 4,124,504 | -0.54% |
| 2026-07-22 | 270.06 | 279.78 | 269.16 | 278.8 | 2,347,449 | +2.07% |
| 2026-07-21 | 277.01 | 278.045 | 270.01 | 273.15 | 4,672,043 | +2.23% |
| 2026-07-20 | 269.8 | 273.48 | 266.63 | 267.18 | 2,071,381 | +0.24% |
| 2026-07-17 | 260.02 | 271.09 | 258.539 | 266.53 | 3,433,946 | -1.53% |
| 2026-07-16 | 274.29 | 276.29 | 266.12 | 270.66 | 4,014,673 | -2.99% |
| 2026-07-15 | 287.96 | 288.925 | 274.43 | 279.01 | 3,786,150 | -1.71% |
| 2026-07-14 | 288.82 | 289.78 | 282.435 | 283.87 | 3,013,262 | +1.97% |
| 2026-07-13 | 283.45 | 286.82 | 277.56 | 278.39 | 4,591,955 | -4.75% |
| 2026-07-10 | 285.42 | 293.9 | 284.46 | 292.26 | 1,789,197 | +0.59% |
| 2026-07-09 | 292.34 | 298.04 | 289.03 | 290.54 | 3,691,259 | +2.37% |
| 2026-07-08 | 271.79 | 285.98 | 271.1 | 283.81 | 3,737,278 | +3.90% |
| 2026-07-07 | 269.2 | 274.19 | 267.03 | 273.15 | 4,509,453 | -2.62% |
| 2026-07-06 | 282.58 | 286.89 | 278.285 | 280.51 | 2,886,155 | +2.62% |
| 2026-07-02 | 281.53 | 285.94 | 267.55 | 273.36 | 5,660,833 | -2.08% |
| 2026-07-01 | 275.83 | 283.32 | 273.31 | 279.18 | 5,001,301 | -0.66% |
| 2026-06-30 | 277.19 | 283.37 | 275.8 | 281.03 | 4,560,854 | +0.96% |
| 2026-06-29 | 277 | 280.03 | 268.85 | 278.37 | 3,670,746 | +0.49% |
| 2026-06-26 | 289.17 | 291.34 | 275.18 | 277.02 | 7,173,695 | -7.24% |
| 2026-06-25 | 302.89 | 307.38 | 291.69 | 298.64 | 3,459,752 | +1.56% |
| 2026-06-24 | 299.06 | 299.9 | 288.64 | 294.06 | 3,849,945 | -1.63% |
| 2026-06-23 | 307.555 | 310.36 | 296.04 | 299.94 | 6,167,763 | -7.21% |
| 2026-06-22 | 320.36 | 327.5 | 316 | 323.24 | 4,074,004 | +3.18% |
| 2026-06-18 | 309.44 | 319.7 | 306.06 | 313.27 | 7,969,279 | +5.05% |
| 2026-06-17 | 309.03 | 310.8 | 297.76 | 298.2 | 2,918,178 | -1.55% |
| 2026-06-16 | 311.9 | 319.29 | 302.75 | 302.89 | 4,491,062 | -4.11% |
| 2026-06-15 | 315.57 | 320.97 | 313.51 | 315.88 | 3,544,105 | +3.61% |
| 2026-06-12 | 302.25 | 307.22 | 298.12 | 304.86 | 2,127,104 | +0.76% |
| 2026-06-11 | 291.54 | 303.299 | 288.39 | 302.55 | 5,124,040 | +5.95% |
| 2026-06-10 | 291.53 | 299.42 | 284.18 | 285.56 | 4,335,701 | -3.98% |
| 2026-06-09 | 308.69 | 310.22 | 279.36 | 297.41 | 5,081,840 | -1.24% |
| 2026-06-08 | 307.79 | 309.6 | 298.05 | 301.14 | 5,607,111 | +1.75% |
| 2026-06-05 | 312.51 | 314.235 | 295.89 | 295.96 | 8,438,112 | -8.15% |
| 2026-06-04 | 321.715 | 328.21 | 315.01 | 322.22 | 3,249,416 | +0.11% |
| 2026-06-03 | 322.3 | 327.48 | 318.71 | 321.88 | 2,844,708 | -0.54% |
| 2026-06-02 | 320.09 | 325.585 | 317 | 323.62 | 3,871,333 | +3.93% |
| 2026-06-01 | 315 | 318.545 | 305.63 | 311.38 | 2,880,979 | -3.10% |
| 2026-05-29 | 333.58 | 335 | 320.3 | 321.35 | 3,773,450 | -2.70% |
| 2026-05-28 | 330.46 | 338.29 | 324.85 | 330.28 | 3,216,642 | +0.32% |
| 2026-05-27 | 337.08 | 339.95 | 326.6 | 329.24 | 3,806,814 | -1.03% |
| 2026-05-26 | 320.29 | 334.9 | 318 | 332.67 | 4,619,648 | +5.12% |
| 2026-05-22 | 300.8 | 316.81 | 300.62 | 316.47 | 2,948,747 | +5.71% |
| 2026-05-21 | 308.5 | 309.37 | 297.48 | 299.38 | 3,492,789 | -3.47% |
| 2026-05-20 | 298 | 311.04 | 294.61 | 310.15 | 4,261,861 | +5.39% |
| 2026-05-19 | 285.68 | 298.63 | 285.68 | 294.28 | 2,904,757 | +0.89% |
| 2026-05-18 | 298.005 | 298.86 | 287.355 | 291.68 | 3,457,054 | +0.06% |
| 2026-05-15 | 287.605 | 295.27 | 284.78 | 291.5 | 3,390,617 | -0.91% |
| 2026-05-14 | 298.02 | 300 | 291.265 | 294.17 | 2,172,470 | -1.42% |
| 2026-05-13 | 300.02 | 302.41 | 293.24 | 298.41 | 3,250,433 | +1.42% |