5 DAY PERFORMANCE
-30.48%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
-8.50%
6 MONTH PERFORMANCE
-0.58%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
+12.52%
NXP Semiconductors NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $291.28 | $299.76 (2.91%) | $300.20 | $291.21 | 1.29 M | $75.58 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 | $60.90 B |
| 04/22/2026 | $228.50 | $225.75 (-1.2%) | $228.94 | $224.79 | 2.57 M | $57.01 B |
| 04/21/2026 | $222.47 | $224.50 (0.91%) | $226.61 | $221.70 | 3.36 M | $56.70 B |
| 04/20/2026 | $215.01 | $221.34 (2.94%) | $221.40 | $213.60 | 2.57 M | $55.90 B |
| 04/17/2026 | $215.77 | $216.03 (0.12%) | $218.96 | $210.27 | 4.29 M | $54.56 B |
| 04/16/2026 | $209.48 | $213.73 (2.03%) | $215.56 | $209.48 | 2.72 M | $53.98 B |
| 04/15/2026 | $210.26 | $209.39 (-0.41%) | $210.76 | $206.54 | 1.54 M | $52.88 B |
| 04/14/2026 | $210.00 | $209.89 (-0.05%) | $210.51 | $207.09 | 2.55 M | $53.01 B |
| 04/13/2026 | $201.28 | $208.00 (3.34%) | $208.13 | $199.01 | 2.37 M | $52.53 B |
| 04/10/2026 | $207.31 | $204.37 (-1.42%) | $209.97 | $203.40 | 2.42 M | $51.61 B |
| 04/09/2026 | $204.04 | $205.67 (0.8%) | $206.71 | $202.74 | 2.71 M | $51.94 B |
| 04/08/2026 | $205.95 | $204.27 (-0.82%) | $208.67 | $201.48 | 3.85 M | $51.59 B |
| 04/07/2026 | $196.12 | $195.12 (-0.51%) | $196.88 | $191.96 | 2.35 M | $49.28 B |
| 04/06/2026 | $196.41 | $197.08 (0.34%) | $200.68 | $194.51 | 2.15 M | $49.77 B |
| 04/02/2026 | $190.23 | $194.55 (2.27%) | $195.25 | $188.75 | 2.49 M | $49.13 B |
| 04/01/2026 | $197.44 | $195.58 (-0.94%) | $199.66 | $195.13 | 3.40 M | $49.39 B |
| 03/31/2026 | $191.39 | $196.86 (2.86%) | $198.06 | $190.34 | 4.56 M | $49.72 B |
| 03/30/2026 | $193.45 | $187.39 (-3.13%) | $194.22 | $184.68 | 3.58 M | $47.32 B |
| 03/27/2026 | $195.98 | $191.66 (-2.2%) | $196.13 | $190.35 | 2.04 M | $48.40 B |
| 03/26/2026 | $196.63 | $196.92 (0.15%) | $199.76 | $195.00 | 3.64 M | $49.73 B |
| 03/25/2026 | $199.20 | $197.61 (-0.8%) | $202.00 | $195.98 | 1.60 M | $49.91 B |
| 03/24/2026 | $190.64 | $196.40 (3.02%) | $198.50 | $190.36 | 1.69 M | $49.60 B |
| 03/23/2026 | $198.27 | $193.39 (-2.46%) | $198.91 | $193.30 | 2.33 M | $48.84 B |
| 03/20/2026 | $192.39 | $191.37 (-0.53%) | $194.53 | $188.83 | 4.21 M | $48.33 B |
| 03/19/2026 | $189.25 | $192.35 (1.64%) | $193.92 | $188.68 | 2.11 M | $48.58 B |
| 03/18/2026 | $193.88 | $192.69 (-0.61%) | $196.14 | $191.95 | 2.18 M | $48.66 B |
| 03/17/2026 | $193.88 | $194.02 (0.07%) | $197.24 | $192.93 | 1.58 M | $49.00 B |
| 03/16/2026 | $194.58 | $191.89 (-1.38%) | $195.98 | $191.25 | 2.83 M | $48.46 B |
| 03/13/2026 | $193.66 | $190.86 (-1.45%) | $195.50 | $190.16 | 2.88 M | $48.20 B |
| 03/12/2026 | $196.15 | $191.22 (-2.51%) | $198.23 | $190.17 | 3.42 M | $48.29 B |
| 03/11/2026 | $204.76 | $199.87 (-2.39%) | $207.00 | $198.00 | 2.48 M | $50.48 B |
| 03/10/2026 | $204.21 | $203.03 (-0.58%) | $208.36 | $201.86 | 2.53 M | $51.27 B |
| 03/09/2026 | $200.15 | $205.25 (2.55%) | $206.25 | $193.02 | 3.70 M | $51.83 B |
| 03/06/2026 | $202.56 | $201.74 (-0.4%) | $205.67 | $201.11 | 3.11 M | $50.95 B |
| 03/05/2026 | $214.79 | $210.58 (-1.96%) | $215.76 | $207.79 | 3.31 M | $53.18 B |
| 03/04/2026 | $217.89 | $216.37 (-0.7%) | $218.98 | $215.15 | 2.37 M | $54.64 B |
| 03/03/2026 | $218.48 | $215.25 (-1.48%) | $219.57 | $213.19 | 3.17 M | $54.36 B |
| 03/02/2026 | $221.83 | $224.76 (1.32%) | $225.30 | $218.21 | 1.67 M | $56.76 B |
| 02/27/2026 | $229.06 | $227.01 (-0.89%) | $229.93 | $223.85 | 2.95 M | $57.33 B |
| 02/26/2026 | $235.77 | $232.23 (-1.5%) | $236.80 | $228.07 | 3.07 M | $58.65 B |
| 02/25/2026 | $236.53 | $235.07 (-0.62%) | $237.28 | $232.78 | 1.60 M | $59.37 B |
| 02/24/2026 | $232.11 | $234.63 (1.09%) | $239.30 | $232.11 | 1.98 M | $59.25 B |
| 02/23/2026 | $231.83 | $231.16 (-0.29%) | $233.49 | $225.30 | 1.70 M | $58.38 B |
| 02/20/2026 | $229.90 | $232.27 (1.03%) | $235.33 | $229.03 | 2.12 M | $58.66 B |
| 02/19/2026 | $235.27 | $232.11 (-1.34%) | $238.65 | $229.73 | 2.45 M | $58.62 B |
| 02/18/2026 | $248.08 | $237.33 (-4.33%) | $249.23 | $235.46 | 2.89 M | $59.94 B |
| 02/17/2026 | $244.06 | $245.09 (0.42%) | $246.54 | $237.92 | 1.73 M | $61.90 B |
| 02/13/2026 | $239.95 | $244.43 (1.87%) | $244.61 | $237.70 | 2.01 M | $61.73 B |
| 02/12/2026 | $252.17 | $242.19 (-3.96%) | $256.36 | $239.52 | 3.63 M | $61.16 B |
| 02/11/2026 | $240.83 | $249.75 (3.7%) | $250.86 | $239.24 | 4.86 M | $63.07 B |
| 02/10/2026 | $227.61 | $236.62 (3.96%) | $239.50 | $227.29 | 3.01 M | $59.76 B |
| 02/09/2026 | $221.41 | $228.91 (3.39%) | $229.27 | $221.30 | 2.61 M | $57.81 B |
| 02/06/2026 | $224.77 | $224.32 (-0.2%) | $226.43 | $220.10 | 4.59 M | $56.65 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.
