NXPI(NXPI)
NXPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $289.17 | $291.34 | $275.18 | $277.02 | 7.17M |
| 6/25/2026 | $302.89 | $307.38 | $291.69 | $298.64 | 3.46M |
| 6/24/2026 | $299.06 | $299.90 | $288.64 | $294.06 | 3.85M |
| 6/23/2026 | $307.56 | $310.36 | $296.04 | $299.94 | 6.17M |
| 6/22/2026 | $320.36 | $327.50 | $316.00 | $323.24 | 4.07M |
| 6/18/2026 | $309.44 | $319.70 | $306.06 | $313.27 | 7.97M |
| 6/17/2026 | $309.03 | $310.80 | $297.76 | $298.20 | 2.92M |
| 6/16/2026 | $311.90 | $319.29 | $302.75 | $302.89 | 4.49M |
| 6/15/2026 | $315.57 | $320.97 | $313.51 | $315.88 | 3.54M |
| 6/12/2026 | $302.25 | $307.22 | $298.12 | $304.86 | 2.13M |
| 6/11/2026 | $291.54 | $303.30 | $288.39 | $302.55 | 5.12M |
| 6/10/2026 | $291.53 | $299.42 | $284.18 | $285.56 | 4.34M |
| 6/9/2026 | $308.69 | $310.22 | $279.36 | $297.41 | 5.08M |
| 6/8/2026 | $307.79 | $309.60 | $298.05 | $301.14 | 5.61M |
| 6/5/2026 | $312.51 | $314.24 | $295.89 | $295.96 | 8.44M |
| 6/4/2026 | $321.71 | $328.21 | $315.01 | $322.22 | 3.25M |
| 6/3/2026 | $322.30 | $327.48 | $318.71 | $321.88 | 2.84M |
| 6/2/2026 | $320.09 | $325.58 | $317.00 | $323.62 | 3.87M |
| 6/1/2026 | $315.00 | $318.55 | $305.63 | $311.38 | 2.88M |
| 5/29/2026 | $333.58 | $335.00 | $320.30 | $321.35 | 3.77M |
| 5/28/2026 | $330.46 | $338.29 | $324.85 | $330.28 | 3.22M |
| 5/27/2026 | $337.08 | $339.95 | $326.60 | $329.24 | 3.81M |
| 5/26/2026 | $320.29 | $334.90 | $318.00 | $332.67 | 4.62M |
| 5/22/2026 | $300.80 | $316.81 | $300.62 | $316.47 | 2.95M |
| 5/21/2026 | $308.50 | $309.37 | $297.48 | $299.38 | 3.49M |
| 5/20/2026 | $298.00 | $311.04 | $294.61 | $310.15 | 4.26M |
| 5/19/2026 | $285.68 | $298.63 | $285.68 | $294.28 | 2.90M |
| 5/18/2026 | $298.01 | $298.86 | $287.36 | $291.68 | 3.46M |
| 5/15/2026 | $287.61 | $295.27 | $284.78 | $291.50 | 3.39M |
| 5/14/2026 | $298.02 | $300.00 | $291.27 | $294.17 | 2.17M |
| 5/13/2026 | $300.02 | $302.41 | $293.24 | $298.41 | 3.25M |
| 5/12/2026 | $300.68 | $302.00 | $291.01 | $294.23 | 4.79M |
| 5/11/2026 | $295.92 | $306.62 | $291.16 | $305.99 | 4.98M |
| 5/8/2026 | $295.40 | $297.00 | $290.24 | $294.75 | 6.91M |
| 5/7/2026 | $300.99 | $302.99 | $288.48 | $290.22 | 4.96M |
| 5/6/2026 | $291.56 | $303.91 | $291.21 | $303.55 | 4.49M |
| 5/5/2026 | $292.00 | $296.39 | $289.76 | $292.35 | 4.33M |
| 5/4/2026 | $297.75 | $299.80 | $288.29 | $290.76 | 2.68M |
| 5/1/2026 | $291.60 | $296.00 | $285.51 | $295.24 | 2.83M |
| 4/30/2026 | $289.44 | $294.34 | $279.77 | $293.59 | 5.08M |
| 4/29/2026 | $281.41 | $292.85 | $278.07 | $289.25 | 10.71M |
| 4/28/2026 | $232.89 | $237.94 | $228.41 | $230.39 | 4.73M |
| 4/27/2026 | $242.33 | $243.55 | $232.41 | $236.87 | 4.01M |
| 4/24/2026 | $244.34 | $245.20 | $240.66 | $244.04 | 3.58M |
| 4/23/2026 | $234.03 | $244.72 | $231.00 | $241.16 | 4.58M |
| 4/22/2026 | $228.50 | $228.94 | $224.79 | $225.75 | 2.57M |
| 4/21/2026 | $222.47 | $226.61 | $221.70 | $224.50 | 3.36M |
| 4/20/2026 | $215.01 | $221.40 | $213.60 | $221.34 | 2.57M |
| 4/17/2026 | $215.77 | $218.96 | $210.27 | $216.03 | 4.29M |
| 4/16/2026 | $209.48 | $215.56 | $209.48 | $213.73 | 2.72M |
| 4/15/2026 | $210.26 | $210.76 | $206.54 | $209.39 | 1.54M |
| 4/14/2026 | $210.00 | $210.51 | $207.09 | $209.89 | 2.55M |
| 4/13/2026 | $201.28 | $208.13 | $199.01 | $208.00 | 2.37M |
| 4/10/2026 | $207.31 | $209.97 | $203.40 | $204.37 | 2.42M |
| 4/9/2026 | $204.04 | $206.71 | $202.74 | $205.67 | 2.71M |
| 4/8/2026 | $205.95 | $208.67 | $201.48 | $204.27 | 3.85M |
| 4/7/2026 | $196.12 | $196.88 | $191.96 | $195.12 | 2.35M |
| 4/6/2026 | $196.41 | $200.68 | $194.51 | $197.08 | 2.15M |
| 4/2/2026 | $190.23 | $195.25 | $188.75 | $194.55 | 2.49M |
| 4/1/2026 | $197.44 | $199.66 | $195.13 | $195.58 | 3.40M |
| 3/31/2026 | $191.39 | $198.06 | $190.34 | $196.86 | 4.56M |
| 3/30/2026 | $193.45 | $194.22 | $184.68 | $187.39 | 3.58M |