Education
About Us
Working with TipRanks
Follow Us
NXP Semiconductors (NXPI)
NASDAQ:NXPI
Time Period
1Y
Events
Historical Prices
Rows:
Nov 06, 2025
209.13
210.37
204.69
206.45
206.45
-1.90%
2,037,842
0.81
Nov 05, 2025
205.17
213.09
205.04
210.44
210.44
+2.94%
2,307,041
0.91
Nov 04, 2025
208.47
209.96
203.93
204.42
204.42
-2.84%
2,904,757
1.15
Nov 03, 2025
211.07
212.78
207.94
210.39
210.39
+0.61%
1,982,860
0.78
Oct 31, 2025
206.38
212.22
205.20
209.12
209.12
+1.33%
2,505,970
0.99
Oct 30, 2025
204.65
209.70
203.38
206.38
206.38
+0.82%
3,412,882
1.36
Oct 29, 2025
212.28
213.02
202.48
204.71
204.71
-3.87%
5,103,090
2.06
Oct 28, 2025
218.16
220.43
207.99
212.96
212.96
-3.88%
4,388,761
1.80
Oct 27, 2025
221.39
221.89
218.89
221.56
221.56
+1.10%
4,059,569
1.68
Oct 24, 2025
223.96
223.96
218.12
219.16
219.16
-0.71%
2,500,773
1.03
Oct 23, 2025
213.00
221.40
212.73
220.73
220.73
+1.64%
2,517,902
1.04
Oct 22, 2025
217.07
223.28
215.00
217.16
217.16
-2.33%
3,607,824
1.51
Oct 21, 2025
219.34
224.27
218.51
222.34
222.34
+1.15%
1,935,550
0.80
Oct 20, 2025
216.72
222.23
215.60
219.82
219.82
+2.55%
2,373,609
0.96
Oct 17, 2025
216.72
218.05
212.88
214.35
214.35
-1.41%
1,950,502
0.77
Oct 16, 2025
219.37
220.17
213.11
217.41
217.41
+0.08%
2,477,662
0.97
Oct 15, 2025
219.76
220.00
214.02
217.23
217.23
+0.52%
1,939,707
0.76
Oct 14, 2025
211.68
219.69
210.80
216.11
216.11
-0.27%
2,341,774
0.92
Oct 13, 2025
211.61
217.40
210.74
216.70
216.70
+5.52%
2,806,592
1.11
Oct 10, 2025
221.07
222.67
205.14
205.37
205.37
-7.25%
3,980,761
1.58
Oct 09, 2025
223.31
225.76
218.98
221.42
221.42
-1.87%
2,615,953
1.05
Oct 08, 2025
219.89
227.19
219.50
225.64
225.64
+2.76%
2,631,196
1.06
Oct 07, 2025
232.55
232.99
219.16
219.58
219.58
-5.12%
2,492,875
1.01
Oct 06, 2025
232.06
234.00
227.10
231.42
231.42
+1.11%
1,949,575
0.78
Oct 03, 2025
228.40
232.07
227.99
228.89
228.89
+0.52%
1,537,435
0.62
Oct 02, 2025
226.00
230.86
225.01
227.71
227.70
+1.24%
1,831,499
0.74
Oct 01, 2025
225.85
227.85
221.00
224.91
224.91
-1.24%
2,079,847
0.83
Sep 30, 2025
225.56
227.95
222.88
227.73
227.73
+0.72%
1,723,558
0.68
Sep 29, 2025
227.87
227.96
224.63
226.11
226.11
+0.03%
1,352,177
0.53
Sep 26, 2025
223.48
227.20
223.10
226.04
226.04
-0.34%
1,235,188
0.48
Sep 25, 2025
224.99
227.43
222.00
226.81
226.81
-0.37%
2,116,711
0.82
Sep 24, 2025
225.93
228.82
224.96
227.66
227.66
+0.90%
1,680,073
0.65
Sep 23, 2025
226.73
229.90
224.51
225.62
225.62
-0.05%
2,096,390
0.81
Sep 22, 2025
224.10
227.51
222.37
225.73
225.73
+0.75%
1,715,586
0.66
Sep 19, 2025
228.68
229.11
222.15
224.05
224.05
-1.09%
3,420,099
1.31
Sep 18, 2025
225.78
228.33
223.69
226.51
226.51
+2.08%
3,553,228
1.38
Sep 17, 2025
220.68
226.65
218.54
221.89
221.89
+0.87%
2,337,218
0.91
Sep 16, 2025
220.31
223.33
217.93
220.99
219.98
+1.25%
2,208,925
0.86
Sep 15, 2025
216.21
223.54
215.65
219.27
218.26
+0.67%
1,828,567
0.71
Sep 12, 2025
222.66
223.09
218.60
218.82
217.82
-1.51%
2,061,856
0.80
Sep 11, 2025
221.53
224.38
218.40
223.21
222.18
+2.26%
2,999,388
1.18
Sep 10, 2025
224.12
224.60
219.13
219.28
218.27
-1.52%
3,210,360
1.26
Sep 09, 2025
224.32
225.01
221.77
223.69
222.66
-0.35%
1,569,200
0.61
Sep 08, 2025
227.40
229.42
224.62
225.50
224.46
-0.09%
1,876,695
0.73
Sep 05, 2025
227.21
230.88
224.60
226.74
225.70
+1.06%
2,006,571
0.78
Sep 04, 2025
224.77
225.98
218.95
225.39
224.36
-0.78%
3,309,048
1.29
Sep 03, 2025
232.50
234.11
223.90
228.20
227.15
-1.46%
2,826,272
1.10
Sep 02, 2025
227.94
233.02
226.16
232.66
231.59
-0.48%
2,211,647
0.86
Aug 29, 2025
238.17
239.10
233.50
234.85
233.77
-1.31%
2,250,771
0.87
Aug 28, 2025
239.76
241.42
238.54
239.07
237.97
+1.05%
1,616,316
0.62
Rows: