5 DAY PERFORMANCE
-20.94%
1 MONTH PERFORMANCE
-15.18%
3 MONTH PERFORMANCE
-11.20%
6 MONTH PERFORMANCE
-29.79%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-2.47%
NXP Semiconductors NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $258.87 | $248.93 (-3.84%) | $265.47 | $244.75 | 4.01 M | |
| 11/04/2026 | $263.60 | $265.01 (0.53%) | $272.08 | $258.80 | 5.27 M | $66.82 B |
| 11/03/2026 | $264.72 | $262.79 (-0.73%) | $267.33 | $259.16 | 4.17 M | $66.26 B |
| 11/02/2026 | $264.43 | $257.24 (-2.72%) | $270.96 | $256.67 | 5.07 M | $64.86 B |
| 10/30/2026 | $259.53 | $259.61 (0.03%) | $265.44 | $251.05 | 9.01 M | $65.45 B |
| 10/29/2026 | $249.49 | $266.00 (6.62%) | $266.98 | $246.57 | 5.99 M | $67.06 B |
| 10/28/2026 | $238.14 | $251.69 (5.69%) | $252.44 | $235.00 | 9.28 M | $63.46 B |
| 10/27/2026 | $247.37 | $253.50 (2.48%) | $255.31 | $246.02 | 5.28 M | $63.91 B |
| 10/26/2026 | $239.34 | $245.83 (2.71%) | $249.72 | $238.02 | 4.42 M | $61.98 B |
| 10/23/2026 | $236.15 | $234.92 (-0.52%) | $240.70 | $233.95 | 3.27 M | $59.23 B |
| 10/22/2026 | $237.38 | $237.79 (0.17%) | $242.34 | $235.18 | 6.95 M | $60.02 B |
| 10/21/2026 | $237.17 | $242.36 (2.19%) | $243.00 | $236.05 | 3.13 M | $61.18 B |
| 10/20/2026 | $227.69 | $237.60 (4.35%) | $240.06 | $226.70 | 2.96 M | $59.97 B |
| 10/19/2026 | $234.78 | $230.19 (-1.96%) | $235.34 | $228.86 | 3.09 M | $58.10 B |
| 10/16/2026 | $228.37 | $229.33 (0.42%) | $235.57 | $226.30 | 4.58 M | $57.89 B |
| 10/15/2026 | $219.80 | $231.09 (5.14%) | $231.89 | $218.70 | 5.17 M | $58.33 B |
| 10/14/2026 | $222.83 | $220.83 (-0.9%) | $224.72 | $218.64 | 4.40 M | $55.74 B |
| 10/13/2026 | $222.64 | $226.32 (1.65%) | $228.78 | $221.89 | 3.03 M | $57.13 B |
| 10/12/2026 | $225.63 | $225.21 (-0.19%) | $228.45 | $223.29 | 2.85 M | $56.85 B |
| 10/09/2026 | $232.54 | $227.52 (-2.16%) | $233.67 | $224.66 | 2.39 M | $57.43 B |
| 10/08/2026 | $229.45 | $231.07 (0.71%) | $231.29 | $224.17 | 3.95 M | $58.33 B |
| 10/07/2026 | $238.44 | $235.22 (-1.35%) | $239.84 | $231.02 | 2.93 M | $59.37 B |
| 10/06/2026 | $242.98 | $244.38 (0.58%) | $245.35 | $240.45 | 1.73 M | $61.69 B |
| 10/05/2026 | $242.51 | $241.97 (-0.22%) | $243.23 | $239.26 | 1.89 M | $61.08 B |
| 10/02/2026 | $245.37 | $243.66 (-0.7%) | $248.86 | $242.73 | 2.68 M | $61.50 B |
| 10/01/2026 | $238.65 | $239.19 (0.23%) | $242.34 | $235.01 | 2.38 M | $60.38 B |
| 09/30/2026 | $236.48 | $237.53 (0.44%) | $238.20 | $232.84 | 2.69 M | $59.96 B |
| 09/29/2026 | $237.58 | $236.47 (-0.47%) | $239.83 | $235.11 | 2.44 M | $59.69 B |
| 09/28/2026 | $238.69 | $236.32 (-0.99%) | $239.39 | $233.24 | 3.63 M | $59.65 B |
| 09/25/2026 | $231.20 | $238.08 (2.98%) | $239.24 | $230.22 | 2.93 M | $60.09 B |
| 09/24/2026 | $232.34 | $230.16 (-0.94%) | $233.25 | $229.36 | 2.94 M | $58.10 B |
| 09/23/2026 | $236.50 | $235.44 (-0.45%) | $236.90 | $231.73 | 4.02 M | $59.43 B |
| 09/22/2026 | $231.87 | $237.57 (2.46%) | $238.94 | $231.08 | 4.15 M | $59.97 B |
| 09/21/2026 | $229.14 | $232.41 (1.43%) | $233.06 | $226.15 | 4.86 M | $58.66 B |
| 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 |
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.
