5 DAY PERFORMANCE
-6.27%
1 MONTH PERFORMANCE
-9.00%
3 MONTH PERFORMANCE
-34.48%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-8.39%
NXP Semiconductors NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $230.39 | $227.53 (-1.24%) | $230.39 | $226.15 | 83.45 K | |
| 09/18/2026 | $231.36 | $227.99 (-1.46%) | $231.36 | $224.86 | 5.22 M | $57.55 B |
| 09/17/2026 | $222.16 | $227.95 (2.61%) | $228.28 | $220.67 | 5.05 M | $57.54 B |
| 09/16/2026 | $227.99 | $218.98 (-3.95%) | $228.18 | $216.66 | 3.34 M | $55.27 B |
| 09/15/2026 | $226.04 | $226.35 (0.14%) | $228.98 | $224.30 | 2.37 M | $57.13 B |
| 09/14/2026 | $226.76 | $224.23 (-1.12%) | $230.87 | $223.96 | 4.66 M | $56.60 B |
| 09/11/2026 | $229.84 | $236.62 (2.95%) | $238.60 | $228.00 | 3.12 M | $59.73 B |
| 09/10/2026 | $219.75 | $226.47 (3.06%) | $226.93 | $218.45 | 3.08 M | $57.16 B |
| 09/09/2026 | $221.97 | $223.32 (0.61%) | $227.22 | $221.97 | 3.83 M | $56.37 B |
| 09/08/2026 | $230.22 | $223.87 (-2.76%) | $231.30 | $222.32 | 5.54 M | $56.51 B |
| 09/04/2026 | $228.09 | $227.84 (-0.11%) | $228.62 | $225.01 | 2.91 M | $57.51 B |
| 09/03/2026 | $225.22 | $224.99 (-0.1%) | $227.12 | $222.81 | 2.33 M | $56.79 B |
| 09/02/2026 | $223.10 | $228.50 (2.42%) | $229.99 | $222.22 | 2.75 M | $57.68 B |
| 09/01/2026 | $221.70 | $222.40 (0.32%) | $223.16 | $217.30 | 3.18 M | $56.14 B |
| 08/31/2026 | $226.22 | $224.64 (-0.7%) | $227.24 | $223.24 | 2.99 M | $56.70 B |
| 08/28/2026 | $225.66 | $223.58 (-0.92%) | $225.84 | $220.55 | 3.33 M | $56.43 B |
| 08/27/2026 | $225.57 | $225.86 (0.13%) | $228.08 | $223.00 | 2.56 M | $57.01 B |
| 08/26/2026 | $224.75 | $223.15 (-0.71%) | $226.19 | $222.26 | 1.82 M | $56.33 B |
| 08/25/2026 | $224.96 | $224.75 (-0.09%) | $225.31 | $221.26 | 2.03 M | $56.73 B |
| 08/24/2026 | $223.15 | $222.44 (-0.32%) | $224.08 | $217.98 | 2.97 M | $56.15 B |
| 08/21/2026 | $225.26 | $225.56 (0.13%) | $226.08 | $222.91 | 2.17 M | $56.93 B |
| 08/20/2026 | $226.62 | $222.97 (-1.61%) | $227.75 | $222.60 | 2.12 M | $56.28 B |
| 08/19/2026 | $230.75 | $226.02 (-2.05%) | $231.66 | $225.02 | 3.34 M | $57.05 B |
| 08/18/2026 | $229.56 | $228.56 (-0.44%) | $230.38 | $223.51 | 5.00 M | $57.69 B |
| 08/17/2026 | $235.36 | $232.72 (-1.12%) | $238.18 | $232.24 | 3.33 M | $58.74 B |
| 08/14/2026 | $231.61 | $234.71 (1.34%) | $234.75 | $231.10 | 2.83 M | $59.24 B |
| 08/13/2026 | $233.46 | $231.91 (-0.66%) | $236.58 | $231.19 | 3.38 M | $58.54 B |
| 08/12/2026 | $242.07 | $233.41 (-3.58%) | $242.49 | $233.17 | 3.19 M | $58.92 B |
| 08/11/2026 | $236.11 | $236.38 (0.11%) | $241.04 | $233.41 | 2.81 M | $59.67 B |
| 08/10/2026 | $240.25 | $233.43 (-2.84%) | $240.26 | $233.09 | 3.29 M | $58.92 B |
| 08/07/2026 | $237.31 | $239.71 (1.01%) | $240.29 | $235.37 | 3.22 M | $60.51 B |
| 08/06/2026 | $228.49 | $231.78 (1.44%) | $236.65 | $226.76 | 3.06 M | $58.50 B |
| 08/05/2026 | $235.02 | $231.15 (-1.65%) | $237.22 | $229.50 | 5.62 M | $58.35 B |
| 08/04/2026 | $230.00 | $237.60 (3.3%) | $238.86 | $229.16 | 6.54 M | $59.97 B |
| 08/03/2026 | $222.25 | $224.17 (0.86%) | $225.87 | $218.24 | 5.42 M | $56.58 B |
| 07/31/2026 | $249.20 | $229.16 (-8.04%) | $251.72 | $229.06 | 6.30 M | $57.84 B |
| 07/30/2026 | $248.32 | $245.16 (-1.27%) | $251.04 | $242.15 | 7.71 M | $61.88 B |
| 07/29/2026 | $252.96 | $240.98 (-4.74%) | $257.32 | $239.00 | 7.56 M | $60.83 B |
| 07/28/2026 | $263.05 | $259.12 (-1.49%) | $266.17 | $259.10 | 6.50 M | $65.41 B |
| 07/27/2026 | $272.71 | $267.67 (-1.85%) | $276.88 | $262.17 | 4.22 M | $67.56 B |
| 07/24/2026 | $273.72 | $269.24 (-1.64%) | $278.20 | $267.01 | 4.10 M | $67.96 B |
| 07/23/2026 | $271.62 | $277.29 (2.09%) | $280.46 | $268.57 | 4.12 M | $70.08 B |
| 07/22/2026 | $270.06 | $278.80 (3.24%) | $279.78 | $269.16 | 2.35 M | $70.46 B |
| 07/21/2026 | $277.01 | $273.15 (-1.39%) | $278.05 | $270.01 | 4.67 M | $69.03 B |
| 07/20/2026 | $269.80 | $267.18 (-0.97%) | $273.48 | $266.63 | 2.07 M | $67.52 B |
| 07/17/2026 | $260.02 | $266.53 (2.5%) | $271.09 | $258.54 | 3.43 M | $67.36 B |
| 07/16/2026 | $274.29 | $270.66 (-1.32%) | $276.29 | $266.12 | 4.01 M | $68.40 B |
| 07/15/2026 | $287.96 | $279.01 (-3.11%) | $288.93 | $274.43 | 3.79 M | $70.51 B |
| 07/14/2026 | $288.82 | $283.87 (-1.71%) | $289.78 | $282.44 | 3.01 M | $71.74 B |
| 07/13/2026 | $283.45 | $278.39 (-1.79%) | $286.82 | $277.56 | 4.59 M | $70.35 B |
| 07/10/2026 | $285.42 | $292.26 (2.4%) | $293.90 | $284.46 | 1.79 M | $73.86 B |
| 07/09/2026 | $292.34 | $290.54 (-0.62%) | $298.04 | $289.03 | 3.69 M | $73.42 B |
| 07/08/2026 | $271.79 | $283.81 (4.42%) | $285.98 | $271.10 | 3.74 M | $71.72 B |
| 07/07/2026 | $269.20 | $273.15 (1.47%) | $274.19 | $267.03 | 4.51 M | $69.03 B |
| 07/06/2026 | $282.58 | $280.51 (-0.73%) | $286.89 | $278.29 | 2.89 M | $70.89 B |
| 07/02/2026 | $281.53 | $273.36 (-2.9%) | $285.94 | $267.55 | 5.66 M | $69.08 B |
| 07/01/2026 | $275.83 | $279.18 (1.21%) | $283.32 | $273.31 | 5.00 M | $70.55 B |
| 06/30/2026 | $277.19 | $281.03 (1.39%) | $283.37 | $275.80 | 4.56 M | $71.02 B |
| 06/29/2026 | $277.00 | $278.37 (0.49%) | $280.03 | $268.85 | 3.67 M | $70.35 B |
| 06/26/2026 | $289.17 | $277.02 (-4.2%) | $291.34 | $275.18 | 7.17 M | $70.01 B |
| 06/25/2026 | $302.89 | $298.64 (-1.4%) | $307.38 | $291.69 | 3.46 M | $75.47 B |
| 06/24/2026 | $299.06 | $294.06 (-1.67%) | $299.90 | $288.64 | 3.85 M | $74.31 B |
| 06/23/2026 | $307.56 | $299.94 (-2.48%) | $310.36 | $296.04 | 6.17 M | $75.80 B |
| 06/22/2026 | $320.36 | $323.24 (0.9%) | $327.50 | $316.00 | 4.07 M | $81.69 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.
