NXP Semiconductors N.V. NXPI
265.09 USD -2.20 (-0.82%)
Regular-session close
262.00 -3.09 -1.17%
After hours · Nov 13, 7:58 PM ET
253.31 Day range 267.32
184.19 52-week range 332.67
- YTD
- +22.13%
- 1 year
- +31.74%
NXPI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 267.43 | 267.32 | 253.31 | 265.09 | -2.20 | -0.82% | 4,257,409 |
| Nov 12, 2026 | 266.55 | 273.44 | 263.03 | 267.29 | -2.22 | -0.82% | 3,192,800 |
| Nov 11, 2026 | 266.65 | 274.21 | 262.32 | 269.51 | +7.95 | +3.04% | 4,118,100 |
| Nov 10, 2026 | 251.82 | 263.12 | 250.59 | 261.56 | +5.14 | +2.00% | 3,375,400 |
| Nov 9, 2026 | 248.50 | 261.99 | 247.03 | 256.42 | +8.13 | +3.27% | 9,644,300 |
| Nov 6, 2026 | 249.02 | 251.16 | 242.13 | 248.29 | +3.86 | +1.58% | 7,155,600 |
| Nov 5, 2026 | 259.67 | 265.47 | 244.42 | 244.43 | -20.58 | -7.77% | 12,466,100 |
| Nov 4, 2026 | 263.60 | 272.08 | 258.80 | 265.01 | +2.22 | +0.84% | 5,269,700 |
| Nov 3, 2026 | 264.72 | 267.33 | 259.16 | 262.79 | +5.55 | +2.16% | 4,166,900 |
| Nov 2, 2026 | 264.43 | 270.96 | 256.67 | 257.24 | -2.37 | -0.91% | 5,063,400 |
| Oct 30, 2026 | 259.53 | 265.44 | 251.05 | 259.61 | -6.39 | -2.40% | 9,008,800 |
| Oct 29, 2026 | 249.49 | 266.98 | 246.57 | 266.00 | +14.31 | +5.69% | 5,983,200 |
| Oct 28, 2026 | 238.14 | 252.44 | 235.00 | 251.69 | -1.81 | -0.71% | 9,279,700 |
| Oct 27, 2026 | 247.37 | 255.31 | 246.02 | 253.50 | +7.67 | +3.12% | 5,276,100 |
| Oct 26, 2026 | 239.34 | 249.72 | 238.02 | 245.83 | +10.91 | +4.64% | 4,416,900 |
| Oct 23, 2026 | 236.15 | 240.70 | 233.95 | 234.92 | -2.87 | -1.21% | 3,271,600 |
| Oct 22, 2026 | 237.38 | 242.34 | 235.18 | 237.79 | -4.57 | -1.89% | 6,949,500 |
| Oct 21, 2026 | 237.17 | 243.00 | 236.05 | 242.36 | +4.76 | +2.00% | 3,125,600 |
| Oct 20, 2026 | 227.69 | 240.06 | 226.70 | 237.60 | +7.41 | +3.22% | 2,955,700 |
| Oct 19, 2026 | 234.78 | 235.34 | 228.86 | 230.19 | +0.86 | +0.38% | 3,087,900 |
| Oct 16, 2026 | 228.37 | 235.57 | 226.30 | 229.33 | -1.76 | -0.76% | 4,576,000 |
| Oct 15, 2026 | 219.80 | 231.89 | 218.70 | 231.09 | +10.26 | +4.65% | 5,171,500 |
| Oct 14, 2026 | 222.83 | 224.72 | 218.64 | 220.83 | -5.49 | -2.43% | 4,396,700 |
| Oct 13, 2026 | 222.64 | 228.78 | 221.89 | 226.32 | +1.11 | +0.49% | 3,033,900 |
| Oct 12, 2026 | 225.63 | 228.45 | 223.29 | 225.21 | -2.31 | -1.02% | 2,852,900 |
| Oct 9, 2026 | 232.54 | 233.67 | 224.66 | 227.52 | -3.55 | -1.54% | 2,385,000 |
| Oct 8, 2026 | 229.45 | 231.29 | 224.17 | 231.07 | -4.15 | -1.76% | 3,950,700 |
| Oct 7, 2026 | 238.44 | 239.84 | 231.02 | 235.22 | -9.16 | -3.75% | 2,930,000 |
| Oct 6, 2026 | 242.98 | 245.35 | 240.45 | 244.38 | +2.41 | +1.00% | 1,732,300 |
| Oct 5, 2026 | 242.51 | 243.23 | 239.26 | 241.97 | -1.69 | -0.69% | 1,893,100 |
| Oct 2, 2026 | 245.37 | 248.86 | 242.73 | 243.66 | +4.47 | +1.87% | 2,681,800 |
| Oct 1, 2026 | 238.65 | 242.34 | 235.01 | 239.19 | +1.66 | +0.70% | 2,380,800 |
| Sep 30, 2026 | 236.48 | 238.20 | 232.84 | 237.53 | +1.06 | +0.45% | 2,685,800 |
| Sep 29, 2026 | 237.58 | 239.83 | 235.11 | 236.47 | +0.15 | +0.06% | 2,438,800 |
| Sep 28, 2026 | 238.69 | 239.39 | 233.24 | 236.32 | -1.76 | -0.74% | 3,629,300 |
| Sep 25, 2026 | 231.20 | 239.24 | 230.22 | 238.08 | +7.92 | +3.44% | 2,929,000 |
| Sep 24, 2026 | 232.34 | 233.25 | 229.36 | 230.16 | -5.28 | -2.24% | 2,943,500 |
| Sep 23, 2026 | 236.50 | 236.90 | 231.73 | 235.44 | -2.13 | -0.90% | 4,018,700 |
| Sep 22, 2026 | 231.87 | 238.94 | 231.08 | 237.57 | +5.16 | +2.22% | 4,153,700 |
| Sep 21, 2026 | 229.14 | 233.06 | 226.15 | 232.41 | +4.42 | +1.94% | 4,856,200 |
| Sep 18, 2026 | 231.36 | 231.36 | 224.86 | 227.99 | +0.04 | +0.02% | 5,216,500 |
| Sep 17, 2026 | 222.16 | 228.28 | 220.67 | 227.95 | +8.97 | +4.10% | 5,053,500 |
| Sep 16, 2026 | 227.99 | 228.18 | 216.66 | 218.98 | -7.37 | -3.26% | 3,342,500 |
| Sep 15, 2026 | 226.04 | 228.98 | 224.30 | 226.35 | +2.12 | +0.95% | 2,373,300 |
| Sep 14, 2026 | 226.76 | 230.87 | 223.96 | 224.23 | -12.39 | -5.24% | 4,657,900 |
| Sep 11, 2026 | 229.84 | 238.60 | 228.00 | 236.62 | +10.15 | +4.48% | 3,124,500 |
| Sep 10, 2026 | 219.75 | 226.93 | 218.45 | 226.47 | +3.15 | +1.41% | 3,078,600 |
| Sep 9, 2026 | 221.97 | 227.22 | 221.97 | 223.32 | -0.55 | -0.25% | 3,831,700 |
| Sep 8, 2026 | 230.22 | 231.30 | 222.32 | 223.87 | -3.97 | -1.74% | 5,537,500 |
| Sep 4, 2026 | 228.09 | 228.62 | 225.01 | 227.84 | +2.85 | +1.27% | 2,905,900 |
| Sep 3, 2026 | 225.22 | 227.12 | 222.81 | 224.99 | -3.51 | -1.54% | 2,332,300 |
| Sep 2, 2026 | 223.10 | 229.99 | 222.22 | 228.50 | +6.10 | +2.74% | 2,745,500 |
| Sep 1, 2026 | 221.70 | 223.16 | 217.30 | 222.40 | -2.24 | -1.00% | 3,181,500 |
| Aug 31, 2026 | 226.22 | 227.24 | 223.24 | 224.64 | +1.06 | +0.47% | 2,990,600 |
| Aug 28, 2026 | 225.66 | 225.84 | 220.55 | 223.58 | -2.28 | -1.01% | 3,328,900 |
| Aug 27, 2026 | 225.57 | 228.08 | 223.00 | 225.86 | +2.71 | +1.21% | 2,564,200 |
| Aug 26, 2026 | 224.75 | 226.19 | 222.26 | 223.15 | -1.60 | -0.71% | 1,815,700 |
| Aug 25, 2026 | 224.96 | 225.31 | 221.26 | 224.75 | +2.31 | +1.04% | 2,025,200 |
| Aug 24, 2026 | 223.15 | 224.08 | 217.98 | 222.44 | -3.12 | -1.38% | 2,971,400 |
| Aug 21, 2026 | 225.26 | 226.08 | 222.91 | 225.56 | +2.59 | +1.16% | 2,172,500 |
| Aug 20, 2026 | 226.62 | 227.75 | 222.60 | 222.97 | -3.05 | -1.35% | 2,124,500 |
| Aug 19, 2026 | 230.75 | 231.66 | 225.02 | 226.02 | -2.54 | -1.11% | 3,337,100 |
| Aug 18, 2026 | 229.56 | 230.38 | 223.51 | 228.56 | -4.16 | -1.79% | 4,995,200 |
| Aug 17, 2026 | 235.36 | 238.18 | 232.24 | 232.72 | -1.99 | -0.85% | 3,330,400 |
| Aug 14, 2026 | 231.61 | 234.75 | 231.10 | 234.71 | +2.80 | +1.21% | 2,825,200 |
65 days, newest first. Daily bars as drawn on the NXPI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.