5 DAY PERFORMANCE
-34.48%
1 MONTH PERFORMANCE
-35.14%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-2.66%
NXP Semiconductors NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $320.36 | $323.24 (0.9%) | $327.50 | $316.00 | 4.07 M | $81.69 B |
| 06/18/2026 | $309.44 | $313.27 (1.24%) | $319.70 | $306.06 | 7.97 M | $79.17 B |
| 06/17/2026 | $309.03 | $298.20 (-3.5%) | $310.80 | $297.76 | 2.92 M | $75.36 B |
| 06/16/2026 | $311.90 | $302.89 (-2.89%) | $319.29 | $302.75 | 4.49 M | $76.54 B |
| 06/15/2026 | $315.57 | $315.88 (0.1%) | $320.97 | $313.51 | 3.54 M | $79.83 B |
| 06/12/2026 | $302.25 | $304.86 (0.86%) | $307.22 | $298.12 | 2.13 M | $77.04 B |
| 06/11/2026 | $291.54 | $302.55 (3.78%) | $303.30 | $288.39 | 5.12 M | $76.46 B |
| 06/10/2026 | $291.53 | $285.56 (-2.05%) | $299.42 | $284.18 | 4.34 M | $72.17 B |
| 06/09/2026 | $308.69 | $297.41 (-3.65%) | $310.22 | $279.36 | 5.08 M | $75.16 B |
| 06/08/2026 | $307.79 | $301.14 (-2.16%) | $309.60 | $298.05 | 5.61 M | $76.10 B |
| 06/05/2026 | $312.51 | $295.96 (-5.3%) | $314.24 | $295.89 | 8.44 M | $74.79 B |
| 06/04/2026 | $321.71 | $322.22 (0.16%) | $328.21 | $315.01 | 3.25 M | $81.43 B |
| 06/03/2026 | $322.30 | $321.88 (-0.13%) | $327.48 | $318.71 | 2.84 M | $81.34 B |
| 06/02/2026 | $320.09 | $323.62 (1.1%) | $325.58 | $317.00 | 3.87 M | $81.78 B |
| 06/01/2026 | $315.00 | $311.38 (-1.15%) | $318.55 | $305.63 | 2.88 M | $78.69 B |
| 05/29/2026 | $333.58 | $321.35 (-3.67%) | $335.00 | $320.30 | 3.77 M | $81.21 B |
| 05/28/2026 | $330.46 | $330.28 (-0.05%) | $338.29 | $324.85 | 3.22 M | $83.47 B |
| 05/27/2026 | $337.08 | $329.24 (-2.33%) | $339.95 | $326.60 | 3.81 M | $83.20 B |
| 05/26/2026 | $320.29 | $332.67 (3.87%) | $334.90 | $318.00 | 4.62 M | $84.07 B |
| 05/22/2026 | $300.80 | $316.47 (5.21%) | $316.81 | $300.62 | 2.95 M | $79.98 B |
| 05/21/2026 | $308.50 | $299.38 (-2.96%) | $309.37 | $297.48 | 3.49 M | $75.66 B |
| 05/20/2026 | $298.00 | $310.15 (4.08%) | $311.04 | $294.61 | 4.26 M | $78.38 B |
| 05/19/2026 | $285.68 | $294.28 (3.01%) | $298.63 | $285.68 | 2.90 M | $74.37 B |
| 05/18/2026 | $298.01 | $291.68 (-2.12%) | $298.86 | $287.36 | 3.46 M | $73.71 B |
| 05/15/2026 | $287.61 | $291.50 (1.35%) | $295.27 | $284.78 | 3.39 M | $73.67 B |
| 05/14/2026 | $298.02 | $294.17 (-1.29%) | $300.00 | $291.27 | 2.17 M | $74.34 B |
| 05/13/2026 | $300.02 | $298.41 (-0.54%) | $302.41 | $293.24 | 3.25 M | $75.41 B |
| 05/12/2026 | $300.68 | $294.23 (-2.15%) | $302.00 | $291.01 | 4.79 M | $74.36 B |
| 05/11/2026 | $295.92 | $305.99 (3.4%) | $306.62 | $291.16 | 4.98 M | $77.33 B |
| 05/08/2026 | $295.40 | $294.75 (-0.22%) | $297.00 | $290.24 | 6.91 M | $74.49 B |
| 05/07/2026 | $300.99 | $290.22 (-3.58%) | $302.99 | $288.48 | 4.96 M | $73.34 B |
| 05/06/2026 | $291.56 | $303.55 (4.11%) | $303.91 | $291.21 | 4.49 M | $76.71 B |
| 05/05/2026 | $292.00 | $292.35 (0.12%) | $296.39 | $289.76 | 4.33 M | $73.88 B |
| 05/04/2026 | $297.75 | $290.76 (-2.35%) | $299.80 | $288.29 | 2.68 M | $73.48 B |
| 05/01/2026 | $291.60 | $295.24 (1.25%) | $296.00 | $285.51 | 2.83 M | $74.61 B |
| 04/30/2026 | $289.44 | $293.59 (1.43%) | $294.34 | $279.77 | 5.08 M | $74.19 B |
| 04/29/2026 | $281.41 | $289.25 (2.79%) | $292.85 | $278.07 | 10.71 M | $73.10 B |
| 04/28/2026 | $232.89 | $230.39 (-1.07%) | $237.94 | $228.41 | 4.73 M | $58.22 B |
| 04/27/2026 | $242.33 | $236.87 (-2.25%) | $243.55 | $232.41 | 4.01 M | $59.86 B |
| 04/24/2026 | $244.34 | $244.04 (-0.12%) | $245.20 | $240.66 | 3.58 M | $61.67 B |
| 04/23/2026 | $234.03 | $241.16 (3.05%) | $244.72 | $231.00 | 4.58 M | $60.94 B |
| 04/22/2026 | $228.50 | $225.75 (-1.2%) | $228.94 | $224.79 | 2.57 M | $57.05 B |
| 04/21/2026 | $222.47 | $224.50 (0.91%) | $226.61 | $221.70 | 3.36 M | $56.73 B |
| 04/20/2026 | $215.01 | $221.34 (2.94%) | $221.40 | $213.60 | 2.57 M | $55.94 B |
| 04/17/2026 | $215.77 | $216.03 (0.12%) | $218.96 | $210.27 | 4.29 M | $54.59 B |
| 04/16/2026 | $209.48 | $213.73 (2.03%) | $215.56 | $209.48 | 2.72 M | $54.01 B |
| 04/15/2026 | $210.26 | $209.39 (-0.41%) | $210.76 | $206.54 | 1.54 M | $52.92 B |
| 04/14/2026 | $210.00 | $209.89 (-0.05%) | $210.51 | $207.09 | 2.55 M | $53.04 B |
| 04/13/2026 | $201.28 | $208.00 (3.34%) | $208.13 | $199.01 | 2.37 M | $52.56 B |
| 04/10/2026 | $207.31 | $204.37 (-1.42%) | $209.97 | $203.40 | 2.42 M | $51.65 B |
| 04/09/2026 | $204.04 | $205.67 (0.8%) | $206.71 | $202.74 | 2.71 M | $51.98 B |
| 04/08/2026 | $205.95 | $204.27 (-0.82%) | $208.67 | $201.48 | 3.85 M | $51.62 B |
| 04/07/2026 | $196.12 | $195.12 (-0.51%) | $196.88 | $191.96 | 2.35 M | $49.31 B |
| 04/06/2026 | $196.41 | $197.08 (0.34%) | $200.68 | $194.51 | 2.15 M | $49.81 B |
| 04/02/2026 | $190.23 | $194.55 (2.27%) | $195.25 | $188.75 | 2.49 M | $49.17 B |
| 04/01/2026 | $197.44 | $195.58 (-0.94%) | $199.66 | $195.13 | 3.40 M | $49.43 B |
| 03/31/2026 | $191.39 | $196.86 (2.86%) | $198.06 | $190.34 | 4.56 M | $49.75 B |
| 03/30/2026 | $193.45 | $187.39 (-3.13%) | $194.22 | $184.68 | 3.58 M | $47.36 B |
| 03/27/2026 | $195.98 | $191.66 (-2.2%) | $196.13 | $190.35 | 2.04 M | $48.44 B |
| 03/26/2026 | $196.63 | $196.92 (0.15%) | $199.76 | $195.00 | 3.64 M | $49.76 B |
| 03/25/2026 | $199.20 | $197.61 (-0.8%) | $202.00 | $195.98 | 1.60 M | $49.94 B |
| 03/24/2026 | $190.64 | $196.40 (3.02%) | $198.50 | $190.36 | 1.69 M | $49.63 B |
| 03/23/2026 | $198.27 | $193.39 (-2.46%) | $198.91 | $193.30 | 2.33 M | $48.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
