Education
About Us
Working with TipRanks
Follow Us
NXP Semiconductors (NXPI)
NASDAQ:NXPI
Time Period
1Y
Events
Historical Prices
Rows:
Sep 05, 2025
227.21
230.88
224.60
226.74
226.74
+0.60%
2,006,571
0.78
Sep 04, 2025
224.77
225.98
218.95
225.39
225.39
-1.23%
3,309,048
1.29
Sep 03, 2025
232.50
234.11
223.90
228.20
228.20
-1.92%
2,825,789
1.10
Sep 02, 2025
227.94
233.02
226.16
232.66
232.66
-0.93%
2,211,647
0.86
Aug 29, 2025
238.17
239.10
233.50
234.85
234.85
-1.77%
2,250,771
0.87
Aug 28, 2025
239.76
241.42
238.54
239.07
239.07
+0.59%
1,616,316
0.62
Aug 27, 2025
235.98
238.10
234.70
237.67
237.67
-0.06%
1,054,215
0.40
Aug 26, 2025
235.84
239.50
235.28
237.82
237.82
+0.49%
2,356,758
0.89
Aug 25, 2025
233.63
237.81
233.53
236.67
236.67
+0.78%
1,261,974
0.47
Aug 22, 2025
225.66
238.32
224.09
234.83
234.83
+4.87%
2,994,052
1.10
Aug 21, 2025
226.88
227.81
223.21
223.93
223.93
-2.12%
2,003,168
0.73
Aug 20, 2025
231.49
233.49
223.00
228.77
228.77
-0.22%
3,986,764
1.48
Aug 19, 2025
232.60
233.99
228.52
229.27
229.27
-1.18%
2,217,625
0.82
Aug 18, 2025
228.99
233.95
227.73
232.01
232.01
+1.41%
2,470,377
0.92
Aug 15, 2025
233.52
233.52
226.22
228.78
228.78
-1.19%
3,336,715
1.25
Aug 14, 2025
226.29
232.52
224.08
231.54
231.54
+0.44%
2,810,223
1.06
Aug 13, 2025
220.77
231.01
220.07
230.52
230.52
+4.76%
3,582,882
1.34
Aug 12, 2025
207.72
220.78
206.92
220.05
220.05
+7.26%
4,210,460
1.57
Aug 11, 2025
207.10
210.58
204.73
205.16
205.16
-0.97%
3,902,614
1.47
Aug 08, 2025
206.47
209.81
204.59
207.16
207.16
+0.61%
1,659,771
0.62
Aug 07, 2025
208.76
210.54
204.52
205.91
205.91
>-0.01%
2,196,062
0.82
Aug 06, 2025
207.45
207.45
203.24
205.92
205.92
-1.22%
2,769,588
1.04
Aug 05, 2025
213.58
215.09
207.80
208.47
208.47
-1.66%
2,756,928
1.04
Aug 04, 2025
210.64
212.12
209.35
211.99
211.99
+0.99%
2,184,003
0.82
Aug 01, 2025
211.22
212.00
206.27
209.92
209.92
-1.80%
2,554,507
0.95
Jul 31, 2025
219.48
219.48
212.19
213.77
213.77
-3.25%
2,727,233
1.02
Jul 30, 2025
228.06
228.06
219.80
220.94
220.94
-2.56%
2,092,687
0.76
Jul 29, 2025
229.32
233.11
226.43
226.74
226.74
-0.77%
1,915,755
0.68
Jul 28, 2025
225.85
228.67
224.75
228.49
228.49
+2.33%
2,925,074
1.05
Jul 25, 2025
222.89
223.80
221.00
223.29
223.29
-0.51%
2,160,857
0.76
Jul 24, 2025
222.42
224.72
217.90
224.43
224.43
-0.12%
2,413,748
0.85
Jul 23, 2025
225.69
226.67
218.47
224.71
224.71
-1.44%
3,655,454
1.29
Jul 22, 2025
222.13
229.83
220.78
228.00
228.00
-0.12%
6,032,379
2.17
Jul 21, 2025
227.34
232.29
227.25
228.27
228.27
+1.05%
6,030,169
2.21
Jul 18, 2025
229.03
229.71
222.57
225.90
225.90
+0.62%
2,501,082
0.91
Jul 17, 2025
219.85
225.11
218.96
224.50
224.50
+1.78%
1,981,385
0.72
Jul 16, 2025
221.07
222.17
215.90
220.58
220.58
-0.22%
2,140,493
0.78
Jul 15, 2025
226.89
227.00
220.90
221.06
221.06
-1.58%
2,397,896
0.86
Jul 14, 2025
227.06
227.06
222.50
224.61
224.61
-1.88%
2,706,798
0.95
Jul 11, 2025
230.28
232.07
228.00
228.92
228.92
-1.83%
1,870,717
0.63
Jul 10, 2025
233.07
236.46
230.43
233.19
233.19
+1.20%
1,948,182
0.64
Jul 09, 2025
231.78
234.53
227.44
230.42
230.42
-0.83%
1,819,193
0.59
Jul 08, 2025
228.76
234.32
227.13
232.34
232.34
+2.81%
2,287,990
0.72
Jul 07, 2025
228.85
231.63
225.45
226.00
226.00
-2.63%
2,165,787
0.67
Jul 03, 2025
231.15
233.18
230.25
232.10
232.10
+0.41%
1,299,390
0.40
Jul 02, 2025
224.10
232.20
223.86
231.15
231.15
+4.49%
2,730,755
0.84
Jul 01, 2025
216.59
225.57
215.45
221.21
221.21
+1.24%
4,451,122
1.38
Jun 30, 2025
219.71
219.71
216.65
218.49
218.49
+0.67%
2,165,374
0.66
Jun 27, 2025
218.15
220.89
215.11
217.04
217.04
-0.58%
2,060,479
0.63
Jun 26, 2025
217.90
219.36
216.58
218.30
218.30
+0.93%
2,709,907
0.82
Rows: