Education
About Us
Working with TipRanks
Follow Us
NXP Semiconductors (NXPI)
NASDAQ:NXPI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
227.27
228.60
222.03
222.08
222.08
-0.52%
2,665,352
0.99
Dec 17, 2025
230.32
231.83
223.03
223.23
223.23
-2.84%
2,685,389
1.00
Dec 16, 2025
232.17
233.00
227.96
229.75
229.75
-0.90%
2,467,157
0.92
Dec 15, 2025
230.78
233.79
228.29
231.83
231.83
+1.61%
3,077,145
1.15
Dec 12, 2025
232.17
234.93
227.41
228.16
228.16
-1.58%
3,590,950
1.35
Dec 11, 2025
229.29
232.91
227.98
231.83
231.83
+0.45%
2,350,008
0.89
Dec 10, 2025
227.56
232.59
225.46
230.78
230.78
+1.65%
2,155,296
0.81
Dec 09, 2025
227.27
230.61
227.04
228.05
227.04
+0.03%
1,845,927
0.69
Dec 08, 2025
229.63
232.66
227.26
229.01
227.99
+0.91%
2,839,972
1.07
Dec 05, 2025
228.86
231.00
227.83
227.95
226.94
+1.24%
2,208,907
0.83
Dec 04, 2025
226.78
228.28
224.07
226.16
225.15
-0.17%
3,614,786
1.37
Dec 03, 2025
217.84
228.80
215.16
227.56
226.55
+6.14%
4,594,132
1.76
Dec 02, 2025
200.53
217.49
199.49
215.35
214.39
+8.43%
6,160,036
2.41
Dec 01, 2025
191.67
200.19
191.29
199.49
198.60
+2.79%
3,394,003
1.34
Nov 28, 2025
193.90
195.30
193.37
194.94
194.07
+1.06%
1,654,132
0.65
Nov 26, 2025
191.79
195.72
191.24
193.76
192.90
+1.89%
2,836,051
1.12
Nov 25, 2025
190.47
193.95
188.43
191.02
190.17
+0.16%
3,214,026
1.29
Nov 24, 2025
192.25
193.68
190.23
191.56
190.71
+0.56%
4,513,741
1.83
Nov 21, 2025
184.65
193.83
183.20
191.35
190.50
+4.35%
3,403,063
1.40
Nov 20, 2025
192.17
194.17
183.00
184.19
183.37
-2.66%
3,426,844
1.41
Nov 19, 2025
189.44
191.37
188.36
190.06
189.21
+1.23%
2,969,245
1.23
Nov 18, 2025
189.85
190.85
187.74
188.59
187.75
-0.57%
2,777,217
1.14
Nov 17, 2025
195.18
196.65
188.49
190.51
189.66
-2.91%
2,498,886
1.03
Nov 14, 2025
198.83
199.81
196.18
197.10
196.22
-1.61%
2,111,051
0.87
Nov 13, 2025
202.92
204.74
199.02
201.22
200.32
-0.96%
2,528,613
1.04
Nov 12, 2025
204.97
206.95
203.45
204.08
203.17
+1.05%
2,046,299
0.83
Nov 11, 2025
204.05
206.05
202.09
202.86
201.96
-0.66%
1,735,408
0.70
Nov 10, 2025
207.94
208.50
202.16
205.13
204.22
+0.73%
2,160,621
0.86
Nov 07, 2025
204.42
204.75
198.50
204.56
203.65
-0.47%
2,586,456
1.02
Nov 06, 2025
209.13
210.37
204.69
206.45
205.53
-1.46%
2,037,842
0.81
Nov 05, 2025
205.17
213.09
205.04
210.44
209.50
+3.40%
2,307,041
0.91
Nov 04, 2025
208.47
209.96
203.93
204.42
203.51
-2.40%
2,904,757
1.15
Nov 03, 2025
211.07
212.78
207.94
210.39
209.45
+1.06%
1,982,860
0.78
Oct 31, 2025
206.38
212.22
205.20
209.12
208.19
+1.78%
2,506,419
0.99
Oct 30, 2025
204.65
209.70
203.38
206.38
205.46
+1.27%
3,417,113
1.36
Oct 29, 2025
212.28
213.02
202.48
204.71
203.80
-3.44%
5,104,821
2.06
Oct 28, 2025
218.16
220.43
207.99
212.96
212.01
-3.45%
4,414,713
1.81
Oct 27, 2025
221.39
221.89
218.89
221.56
220.57
+1.55%
4,076,069
1.69
Oct 24, 2025
223.96
223.96
218.12
219.16
218.18
-0.27%
2,500,773
1.03
Oct 23, 2025
213.00
221.40
212.73
220.73
219.75
+2.10%
2,517,902
1.04
Oct 22, 2025
217.07
223.28
215.00
217.16
216.19
-1.89%
3,607,824
1.51
Oct 21, 2025
219.34
224.27
218.51
222.34
221.35
+1.60%
1,935,550
0.80
Oct 20, 2025
216.72
222.23
215.60
219.82
218.84
+3.01%
2,374,840
0.96
Oct 17, 2025
216.72
218.05
212.88
214.35
213.40
-0.97%
1,950,502
0.77
Oct 16, 2025
219.37
220.17
213.11
217.41
216.44
+0.53%
2,477,662
0.97
Oct 15, 2025
219.76
220.00
214.02
217.23
216.26
+0.97%
1,939,707
0.76
Oct 14, 2025
211.68
219.69
210.80
216.11
215.15
+0.17%
2,341,774
0.92
Oct 13, 2025
211.61
217.40
210.74
216.70
215.74
+5.99%
2,806,592
1.11
Oct 10, 2025
221.07
222.67
205.14
205.37
204.46
-6.83%
3,980,761
1.58
Oct 09, 2025
223.31
225.76
218.98
221.42
220.44
-1.43%
2,615,953
1.05
Rows: