Education
About Us
Working with TipRanks
Follow Us
NXP Semiconductors (NXPI)
NASDAQ:NXPI
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 27, 2025
235.98
238.10
234.70
237.67
236.58
+0.40%
1,054,215
0.40
Aug 26, 2025
235.84
239.50
235.28
237.82
236.73
+0.95%
2,356,758
0.89
Aug 25, 2025
233.63
237.81
233.53
236.67
235.58
+1.25%
1,261,974
0.47
Aug 22, 2025
225.66
238.32
224.09
234.83
233.75
+5.35%
2,994,052
1.10
Aug 21, 2025
226.88
227.81
223.21
223.93
222.90
-1.66%
2,003,168
0.73
Aug 20, 2025
231.49
233.49
223.00
228.77
227.72
+0.24%
3,986,764
1.48
Aug 19, 2025
232.60
233.99
228.52
229.27
228.22
-0.73%
2,217,625
0.82
Aug 18, 2025
228.99
233.95
227.73
232.01
230.94
+1.88%
2,470,377
0.92
Aug 15, 2025
233.52
233.52
226.22
228.78
227.73
-0.74%
3,336,715
1.25
Aug 14, 2025
226.29
232.52
224.08
231.54
230.48
+0.91%
2,810,223
1.06
Aug 13, 2025
220.77
231.01
220.07
230.52
229.46
+5.24%
3,582,882
1.34
Aug 12, 2025
207.72
220.78
206.92
220.05
219.04
+7.75%
4,210,460
1.57
Aug 11, 2025
207.10
210.58
204.73
205.16
204.22
-0.51%
3,902,614
1.47
Aug 08, 2025
206.47
209.81
204.59
207.16
206.21
+1.07%
1,659,771
0.62
Aug 07, 2025
208.76
210.54
204.52
205.91
204.96
+0.46%
2,196,062
0.82
Aug 06, 2025
207.45
207.45
203.24
205.92
204.98
-0.77%
2,769,588
1.04
Aug 05, 2025
213.58
215.09
207.80
208.47
207.51
-1.21%
2,756,928
1.04
Aug 04, 2025
210.64
212.12
209.35
211.99
211.02
+1.45%
2,184,003
0.82
Aug 01, 2025
211.22
212.00
206.27
209.92
208.96
-1.35%
2,554,507
0.95
Jul 31, 2025
219.48
219.48
212.19
213.77
212.79
-2.80%
2,727,233
1.02
Jul 30, 2025
228.06
228.06
219.80
220.94
219.93
-2.11%
2,092,687
0.76
Jul 29, 2025
229.32
233.11
226.43
226.74
225.70
-0.31%
1,915,755
0.68
Jul 28, 2025
225.85
228.67
224.75
228.49
227.44
+2.80%
2,925,074
1.05
Jul 25, 2025
222.89
223.80
221.00
223.29
222.26
-0.05%
2,160,857
0.76
Jul 24, 2025
222.42
224.72
217.90
224.43
223.40
+0.34%
2,413,748
0.85
Jul 23, 2025
225.69
226.67
218.47
224.71
223.68
-0.99%
3,655,454
1.29
Jul 22, 2025
222.13
229.83
220.78
228.00
226.95
+0.34%
6,032,379
2.17
Jul 21, 2025
227.34
232.29
227.25
228.27
227.22
+1.52%
6,030,169
2.21
Jul 18, 2025
229.03
229.71
222.57
225.90
224.86
+1.09%
2,501,082
0.91
Rows: