5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
-5.21%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
-17.11%
NXP Semiconductors N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $208.07 | $204.04 (-1.94%) | $209.82 | $203.82 | 1.66 M | $52.53 B |
| 03/11/2025 | $209.10 | $205.80 (-1.58%) | $209.76 | $199.88 | 3.19 M | $52.35 B |
| 03/10/2025 | $217.47 | $208.84 (-3.97%) | $218.07 | $206.94 | 3.75 M | $53.12 B |
| 03/07/2025 | $214.10 | $222.56 (3.95%) | $223.80 | $212.50 | 4.30 M | $56.61 B |
| 03/06/2025 | $212.79 | $214.47 (0.79%) | $219.45 | $210.67 | 3.47 M | $54.55 B |
| 03/05/2025 | $213.33 | $216.77 (1.61%) | $217.56 | $208.67 | 2.62 M | $55.14 B |
| 03/04/2025 | $216.51 | $211.16 (-2.47%) | $218.11 | $210.72 | 4.11 M | $53.71 B |
| 03/03/2025 | $220.00 | $216.53 (-1.58%) | $222.79 | $213.48 | 4.65 M | $55.07 B |
| 02/28/2025 | $218.33 | $215.59 (-1.25%) | $221.15 | $213.63 | 4.23 M | $54.84 B |
| 02/27/2025 | $228.65 | $216.87 (-5.15%) | $229.30 | $216.46 | 3.57 M | $55.16 B |
| 02/26/2025 | $229.52 | $229.38 (-0.06%) | $230.70 | $225.38 | 2.63 M | $58.34 B |
| 02/25/2025 | $234.53 | $228.56 (-2.55%) | $235.70 | $228.02 | 3.03 M | $58.13 B |
| 02/24/2025 | $236.80 | $233.15 (-1.54%) | $238.63 | $232.87 | 3.13 M | $59.30 B |
| 02/21/2025 | $247.21 | $236.52 (-4.32%) | $248.00 | $236.22 | 5.30 M | $60.16 B |
| 02/20/2025 | $255.00 | $245.86 (-3.58%) | $255.45 | $244.08 | 4.34 M | $62.53 B |
| 02/19/2025 | $230.52 | $245.58 (6.53%) | $246.80 | $229.55 | 5.35 M | $62.46 B |
| 02/18/2025 | $226.79 | $228.86 (0.91%) | $234.09 | $226.72 | 4.33 M | $58.21 B |
| 02/14/2025 | $220.80 | $224.14 (1.51%) | $226.44 | $219.26 | 3.09 M | $57.01 B |
| 02/13/2025 | $219.21 | $219.59 (0.17%) | $221.28 | $216.64 | 2.76 M | $55.85 B |
| 02/12/2025 | $216.40 | $219.79 (1.57%) | $221.49 | $212.63 | 3.20 M | $55.90 B |
| 02/11/2025 | $208.32 | $210.97 (1.27%) | $213.64 | $207.64 | 1.27 M | $53.66 B |
| 02/10/2025 | $214.20 | $210.05 (-1.94%) | $215.07 | $208.76 | 2.41 M | $53.43 B |
| 02/07/2025 | $215.47 | $212.93 (-1.18%) | $217.86 | $211.27 | 2.22 M | $54.16 B |
| 02/06/2025 | $216.50 | $216.82 (0.15%) | $220.62 | $214.66 | 2.93 M | $55.15 B |
| 02/05/2025 | $201.76 | $213.24 (5.69%) | $214.13 | $201.58 | 4.45 M | $54.24 B |
| 02/04/2025 | $207.84 | $202.40 (-2.62%) | $210.00 | $198.87 | 3.68 M | $51.48 B |
| 02/03/2025 | $203.00 | $204.73 (0.85%) | $207.08 | $198.21 | 4.74 M | $52.07 B |
| 01/31/2025 | $212.00 | $208.55 (-1.63%) | $215.85 | $208.31 | 3.02 M | $53.04 B |
| 01/30/2025 | $211.64 | $211.39 (-0.12%) | $212.76 | $206.81 | 3.30 M | $53.79 B |
| 01/29/2025 | $213.23 | $213.01 (-0.1%) | $215.74 | $211.74 | 1.74 M | $54.20 B |
| 01/28/2025 | $214.00 | $213.43 (-0.27%) | $215.71 | $208.30 | 2.45 M | $54.31 B |
| 01/27/2025 | $215.01 | $215.08 (0.03%) | $219.74 | $212.38 | 4.53 M | $54.73 B |
| 01/24/2025 | $216.45 | $213.43 (-1.4%) | $217.46 | $211.57 | 2.78 M | $54.31 B |
| 01/23/2025 | $213.62 | $219.88 (2.93%) | $219.91 | $212.69 | 2.25 M | $55.95 B |
| 01/22/2025 | $215.19 | $216.09 (0.42%) | $219.64 | $214.01 | 2.37 M | $54.99 B |
| 01/21/2025 | $215.00 | $214.88 (-0.06%) | $216.75 | $213.33 | 3.24 M | $54.68 B |
| 01/17/2025 | $216.41 | $215.36 (-0.49%) | $217.46 | $213.97 | 1.92 M | $54.80 B |
| 01/16/2025 | $215.25 | $210.76 (-2.09%) | $215.42 | $209.78 | 1.63 M | $53.63 B |
| 01/15/2025 | $215.26 | $213.56 (-0.79%) | $216.66 | $213.49 | 3.14 M | $54.34 B |
| 01/14/2025 | $208.58 | $210.63 (0.98%) | $210.65 | $206.73 | 1.51 M | $53.60 B |
| 01/13/2025 | $203.12 | $206.83 (1.83%) | $207.21 | $202.25 | 1.63 M | $52.63 B |
| 01/10/2025 | $209.63 | $206.75 (-1.37%) | $211.32 | $206.38 | 2.51 M | $52.61 B |
| 01/08/2025 | $212.14 | $209.72 (-1.14%) | $213.32 | $207.34 | 2.30 M | $53.36 B |
| 01/07/2025 | $213.88 | $212.58 (-0.61%) | $218.94 | $211.24 | 2.31 M | $54.09 B |
| 01/06/2025 | $210.01 | $213.41 (1.62%) | $215.91 | $210.01 | 1.97 M | $54.30 B |
| 01/03/2025 | $207.30 | $208.86 (0.75%) | $210.14 | $205.00 | 2.31 M | $53.15 B |
| 01/02/2025 | $209.61 | $206.21 (-1.62%) | $211.60 | $205.23 | 1.42 M | $52.47 B |
| 12/31/2024 | $208.74 | $207.85 (-0.43%) | $209.49 | $206.34 | 1.15 M | $52.89 B |
| 12/30/2024 | $211.55 | $207.47 (-1.93%) | $211.95 | $206.79 | 1.82 M | $52.79 B |
| 12/27/2024 | $213.33 | $213.76 (0.2%) | $214.95 | $211.67 | 1.16 M | $54.39 B |
| 12/26/2024 | $213.00 | $215.04 (0.96%) | $217.38 | $213.00 | 885,784 | $54.72 B |
| 12/24/2024 | $214.92 | $215.40 (0.22%) | $215.41 | $212.31 | 790,910 | $54.81 B |
| 12/23/2024 | $210.50 | $214.09 (1.71%) | $214.84 | $210.50 | 1.74 M | $54.48 B |
| 12/20/2024 | $205.64 | $210.24 (2.24%) | $213.47 | $204.72 | 6.14 M | $53.50 B |
| 12/19/2024 | $212.06 | $207.27 (-2.26%) | $213.46 | $206.97 | 2.73 M | $52.74 B |
| 12/18/2024 | $219.08 | $210.29 (-4.01%) | $223.36 | $209.29 | 3.61 M | $53.51 B |
| 12/17/2024 | $220.34 | $219.02 (-0.6%) | $223.18 | $217.61 | 3.59 M | $55.73 B |
| 12/16/2024 | $217.11 | $218.18 (0.49%) | $220.65 | $214.79 | 2.88 M | $55.52 B |
| 12/13/2024 | $216.12 | $216.84 (0.33%) | $218.31 | $215.05 | 2.86 M | $55.18 B |
| 12/12/2024 | $218.58 | $217.73 (-0.39%) | $219.62 | $215.43 | 1.77 M | $55.40 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.
