NXP Semiconductors N.V. (NXPI)
NASDAQ: NXPI
· Real-Time Price · USD
228.89
1.18 (0.52%)
At close: Oct 03, 2025, 3:59 PM
228.02
-0.38%
After-hours: Oct 03, 2025, 06:19 PM EDT
NXPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 228.40 | 232.07 | 227.99 | 228.89 | 228.89 | 0.52% | 1,529,189 |
| Oct 2, 2025 | 226.00 | 230.86 | 225.01 | 227.71 | 227.71 | 1.24% | 1,831,500 |
| Oct 1, 2025 | 225.85 | 227.85 | 221.00 | 224.91 | 224.91 | -1.24% | 2,079,847 |
| Sep 30, 2025 | 225.56 | 227.95 | 222.88 | 227.73 | 227.73 | 0.72% | 1,723,558 |
| Sep 29, 2025 | 227.87 | 227.96 | 224.63 | 226.11 | 226.11 | 0.03% | 1,352,200 |
| Sep 26, 2025 | 223.48 | 227.20 | 223.10 | 226.04 | 226.04 | -0.34% | 1,235,200 |
| Sep 25, 2025 | 224.99 | 227.43 | 222.00 | 226.81 | 226.81 | -0.37% | 2,116,711 |
| Sep 24, 2025 | 225.93 | 228.82 | 224.96 | 227.66 | 227.66 | 0.90% | 1,680,073 |
| Sep 23, 2025 | 226.73 | 229.90 | 224.51 | 225.62 | 225.62 | -0.05% | 2,096,400 |
| Sep 22, 2025 | 224.10 | 227.51 | 222.37 | 225.73 | 225.73 | 0.75% | 1,715,586 |
| Sep 19, 2025 | 228.68 | 229.11 | 222.15 | 224.05 | 224.05 | -1.09% | 3,420,100 |
| Sep 18, 2025 | 225.78 | 228.33 | 223.69 | 226.51 | 226.51 | 2.08% | 3,553,228 |
| Sep 17, 2025 | 220.68 | 226.65 | 218.54 | 221.89 | 221.89 | 0.41% | 2,337,218 |
| Sep 16, 2025 | 220.31 | 223.33 | 217.93 | 220.99 | 219.98 | 0.78% | 2,208,925 |
| Sep 15, 2025 | 216.21 | 223.54 | 215.65 | 219.27 | 218.26 | 0.21% | 1,828,567 |
| Sep 12, 2025 | 222.66 | 223.09 | 218.60 | 218.82 | 217.82 | -1.97% | 2,061,856 |
| Sep 11, 2025 | 221.53 | 224.38 | 218.40 | 223.21 | 222.19 | 1.79% | 2,999,400 |
| Sep 10, 2025 | 224.12 | 224.60 | 219.13 | 219.28 | 218.27 | -1.97% | 3,210,360 |
| Sep 9, 2025 | 224.32 | 225.01 | 221.77 | 223.69 | 222.66 | -0.80% | 1,569,200 |
| Sep 8, 2025 | 227.40 | 229.42 | 224.62 | 225.50 | 224.47 | -0.55% | 1,876,700 |
Page 1 of 136