NXP Semiconductors N.V.NXPINASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $221.83 | $225.20 | $218.21 | $224.76 | 1.67M |
| 2/27/2026 | $229.06 | $229.93 | $223.85 | $227.01 | 2.95M |
| 2/26/2026 | $235.77 | $236.80 | $228.07 | $232.23 | 3.07M |
| 2/25/2026 | $236.53 | $237.28 | $232.78 | $235.07 | 1.60M |
| 2/24/2026 | $232.11 | $239.30 | $232.11 | $234.63 | 1.98M |
| 2/23/2026 | $231.83 | $233.49 | $225.30 | $231.16 | 1.70M |
| 2/20/2026 | $229.90 | $235.33 | $229.03 | $232.27 | 2.12M |
| 2/19/2026 | $235.27 | $238.65 | $229.73 | $232.11 | 2.45M |
| 2/18/2026 | $248.08 | $249.23 | $235.46 | $237.33 | 2.89M |
| 2/17/2026 | $244.06 | $246.54 | $237.92 | $245.09 | 1.73M |
| 2/13/2026 | $239.95 | $244.61 | $237.70 | $244.43 | 2.01M |
| 2/12/2026 | $252.17 | $256.36 | $239.52 | $242.19 | 3.63M |
| 2/11/2026 | $240.83 | $250.86 | $239.24 | $249.75 | 4.86M |
| 2/10/2026 | $227.61 | $239.50 | $227.29 | $236.62 | 3.01M |
| 2/9/2026 | $221.41 | $229.27 | $221.30 | $228.91 | 2.61M |
| 2/6/2026 | $224.77 | $226.43 | $220.10 | $224.32 | 4.59M |
| 2/5/2026 | $224.59 | $229.02 | $219.61 | $222.13 | 2.76M |
| 2/4/2026 | $219.45 | $228.47 | $217.66 | $226.86 | 5.83M |
| 2/3/2026 | $219.77 | $221.51 | $207.01 | $220.66 | 8.72M |
| 2/2/2026 | $224.55 | $234.09 | $224.45 | $231.08 | 3.70M |
| 1/30/2026 | $229.00 | $231.68 | $224.87 | $226.14 | 3.54M |
| 1/29/2026 | $239.83 | $240.00 | $226.39 | $233.50 | 2.87M |
| 1/28/2026 | $233.71 | $242.93 | $233.01 | $240.03 | 2.94M |
| 1/27/2026 | $231.83 | $234.21 | $229.24 | $229.42 | 3.20M |
| 1/26/2026 | $232.34 | $234.28 | $229.89 | $231.05 | 2.05M |
| 1/23/2026 | $236.62 | $236.62 | $229.07 | $232.48 | 3.26M |
| 1/22/2026 | $238.13 | $241.10 | $235.22 | $236.75 | 2.01M |
| 1/21/2026 | $234.66 | $237.00 | $229.66 | $233.72 | 3.50M |
| 1/20/2026 | $231.00 | $234.82 | $228.76 | $230.70 | 2.43M |
| 1/16/2026 | $241.55 | $242.11 | $236.89 | $237.11 | 2.68M |
| 1/15/2026 | $242.39 | $243.46 | $236.55 | $238.60 | 2.31M |
| 1/14/2026 | $236.62 | $240.91 | $235.33 | $240.81 | 1.99M |
| 1/13/2026 | $238.33 | $240.31 | $237.20 | $239.09 | 1.75M |
| 1/12/2026 | $238.23 | $240.40 | $235.69 | $238.33 | 2.33M |
| 1/9/2026 | $237.36 | $242.88 | $236.40 | $241.15 | 2.73M |
| 1/8/2026 | $236.31 | $239.43 | $231.84 | $237.89 | 2.17M |
| 1/7/2026 | $241.61 | $244.30 | $236.17 | $239.34 | 2.80M |
| 1/6/2026 | $228.30 | $246.89 | $228.30 | $245.95 | 4.42M |
| 1/5/2026 | $221.85 | $230.42 | $221.85 | $223.88 | 2.86M |
| 1/2/2026 | $220.61 | $223.61 | $219.44 | $221.28 | 2.90M |
| 12/31/2025 | $219.62 | $220.34 | $216.88 | $217.06 | 1.41M |
| 12/30/2025 | $221.17 | $223.39 | $219.78 | $219.98 | 1.75M |
| 12/29/2025 | $222.46 | $224.11 | $219.14 | $220.46 | 2.50M |
| 12/26/2025 | $225.64 | $225.64 | $222.75 | $222.87 | 1.44M |
| 12/24/2025 | $226.47 | $228.43 | $224.58 | $225.26 | 1.03M |
| 12/23/2025 | $226.67 | $227.90 | $224.50 | $225.98 | 1.87M |
| 12/22/2025 | $229.74 | $231.95 | $227.53 | $228.94 | 1.80M |
| 12/19/2025 | $224.28 | $229.12 | $224.01 | $226.27 | 10.50M |
| 12/18/2025 | $227.27 | $228.60 | $222.03 | $222.08 | 2.67M |
| 12/17/2025 | $230.32 | $231.83 | $223.03 | $223.23 | 2.69M |
| 12/16/2025 | $232.17 | $233.00 | $227.96 | $229.75 | 2.47M |
| 12/15/2025 | $230.78 | $233.79 | $228.29 | $231.83 | 3.08M |
| 12/12/2025 | $232.17 | $234.93 | $227.41 | $228.16 | 3.59M |
| 12/11/2025 | $229.29 | $232.91 | $227.98 | $231.83 | 2.35M |
| 12/10/2025 | $227.56 | $232.59 | $225.46 | $230.78 | 2.16M |
| 12/9/2025 | $227.27 | $230.61 | $227.04 | $228.05 | 1.85M |
| 12/8/2025 | $229.63 | $232.66 | $227.26 | $229.01 | 2.84M |
| 12/5/2025 | $228.86 | $231.00 | $227.83 | $227.95 | 2.21M |
| 12/4/2025 | $226.78 | $228.28 | $224.07 | $226.16 | 3.61M |
| 12/3/2025 | $217.84 | $228.80 | $215.16 | $227.56 | 4.59M |