NXP Semiconductors N.V. - Common Stock (NXPI)

279.18
-1.85 (-0.66%)
NASDAQ· Last Trade: Jul 1st, 7:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NXP Semiconductors N.V. - Common Stock (NXPI)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026275.83283.32273.31279.184,999,847279.18
6/30/2026277.19283.37275.80281.034,560,465281.03
6/29/2026277.00280.03268.85278.373,670,143278.37
6/26/2026289.17291.34275.18277.027,173,700277.02
6/25/2026302.89307.38291.69298.643,459,365298.64
6/24/2026299.06299.90288.64294.063,849,402294.06
6/23/2026307.56310.36296.04299.946,167,382298.93
6/22/2026320.36327.50316.00323.244,073,907322.15
6/18/2026309.44319.70306.06313.277,969,283312.21
6/17/2026309.03310.80297.76298.202,917,885297.19
6/16/2026311.90319.29302.75302.894,490,816301.87
6/15/2026315.57320.97313.51315.883,544,093314.81
6/12/2026302.25307.22298.12304.862,127,106303.83
6/11/2026291.54303.30288.39302.555,123,969301.53
6/10/2026291.53299.42284.18285.564,334,191284.60
6/09/2026308.69310.22279.36297.415,080,017296.40
6/08/2026307.79309.60298.05301.145,606,821300.12
6/05/2026312.51314.24295.89295.968,452,417294.96
6/04/2026321.71328.21315.01322.223,248,985321.13
6/03/2026322.30327.48318.71321.882,837,719320.79
6/02/2026320.09325.58317.00323.623,867,595322.53
6/01/2026315.00318.55305.63311.382,879,814310.33
5/29/2026333.58335.00320.30321.353,773,523320.26
5/28/2026330.46338.29324.85330.283,216,323329.16
5/27/2026337.08339.95326.60329.243,806,108328.13
5/26/2026320.29334.90318.00332.674,619,018331.55
5/22/2026300.80316.81300.62316.472,950,238315.40
5/21/2026308.50309.37297.48299.383,492,192298.37
5/20/2026298.00311.04294.61310.154,261,254309.10
5/19/2026285.68298.63285.68294.282,904,715293.29
5/18/2026298.01298.86287.36291.683,457,031290.69
5/15/2026287.61295.27284.78291.503,390,619290.51
5/14/2026298.02300.00291.26294.172,171,971293.18
5/13/2026300.02302.41293.24298.413,250,388297.40
5/12/2026300.68302.00291.01294.234,790,207293.24
5/11/2026295.92306.62291.16305.994,974,978304.96
5/08/2026295.40297.00290.24294.756,908,851293.75
5/07/2026300.99302.99288.48290.224,956,590289.24
5/06/2026291.55303.91291.20303.554,488,040302.52
5/05/2026292.00296.39289.76292.354,331,315291.36
5/04/2026297.75299.80288.29290.762,675,161289.78
5/01/2026291.60296.00285.51295.242,830,160294.24
4/30/2026289.44294.34279.77293.595,078,521292.60
4/29/2026281.41292.85278.07289.2510,706,046288.27
4/28/2026232.89237.94228.41230.394,726,527229.61
4/27/2026242.32243.55232.41236.874,010,456236.07
4/24/2026244.34245.20240.66244.043,579,372243.22
4/23/2026234.03244.72231.00241.164,579,482240.34
4/22/2026228.50228.94224.79225.752,565,879224.99
4/21/2026222.47226.61221.69224.503,362,565223.74
4/20/2026215.01221.40213.59221.342,568,185220.59
4/17/2026215.77218.96210.27216.034,289,742215.30
4/16/2026209.48215.56209.48213.732,715,461213.01
4/15/2026210.26210.76206.54209.391,542,363208.68
4/14/2026210.00210.51207.09209.892,547,013209.18
4/13/2026201.28208.13199.01208.002,372,742207.30
4/10/2026207.31209.97203.40204.372,420,627203.68
4/09/2026204.04206.71202.74205.672,706,647204.97
4/08/2026205.95208.67201.48204.273,851,966203.58
4/07/2026196.12196.88191.96195.122,350,650194.46
4/06/2026196.41200.68194.50197.082,152,353196.41
4/02/2026190.23195.25188.75194.552,486,986193.89