5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
-24.86%
3 MONTH PERFORMANCE
-29.28%
6 MONTH PERFORMANCE
-8.50%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-0.32%
NXP Semiconductors NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
