NXP Semiconductors N.V.NXPINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $237.36 | $240.29 | $235.33 | $238.28 | 966,402 |
| 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 |
| 12/2/2025 | $200.53 | $217.49 | $199.49 | $215.35 | 6.16M |
| 12/1/2025 | $191.67 | $200.19 | $191.29 | $199.49 | 3.39M |
| 11/28/2025 | $193.90 | $195.30 | $193.37 | $194.94 | 1.65M |
| 11/26/2025 | $191.79 | $195.72 | $191.24 | $193.76 | 2.84M |
| 11/25/2025 | $190.47 | $193.95 | $188.43 | $191.02 | 3.21M |
| 11/24/2025 | $192.25 | $193.68 | $190.23 | $191.56 | 4.51M |
| 11/21/2025 | $184.65 | $193.83 | $183.20 | $191.35 | 3.40M |
| 11/20/2025 | $192.17 | $194.17 | $183.00 | $184.19 | 3.43M |
| 11/19/2025 | $189.44 | $191.37 | $188.36 | $190.06 | 2.97M |
| 11/18/2025 | $189.85 | $190.85 | $187.74 | $188.59 | 2.78M |
| 11/17/2025 | $195.18 | $196.65 | $188.49 | $190.51 | 2.50M |
| 11/14/2025 | $198.83 | $199.81 | $196.18 | $197.10 | 2.11M |
| 11/13/2025 | $202.92 | $204.74 | $199.02 | $201.22 | 2.53M |
| 11/12/2025 | $204.97 | $206.95 | $203.45 | $204.08 | 2.05M |
| 11/11/2025 | $204.05 | $206.05 | $202.09 | $202.86 | 1.74M |
| 11/10/2025 | $207.94 | $208.50 | $202.16 | $205.13 | 2.16M |
| 11/7/2025 | $204.42 | $204.75 | $198.50 | $204.56 | 2.59M |
| 11/6/2025 | $209.13 | $210.37 | $204.69 | $206.45 | 2.04M |
| 11/5/2025 | $205.17 | $213.09 | $205.04 | $210.44 | 2.31M |
| 11/4/2025 | $208.47 | $209.96 | $203.93 | $204.42 | 2.90M |
| 11/3/2025 | $211.07 | $212.78 | $207.94 | $210.39 | 1.98M |
| 10/31/2025 | $206.38 | $212.22 | $205.20 | $209.12 | 2.51M |
| 10/30/2025 | $204.65 | $209.70 | $203.38 | $206.38 | 3.42M |
| 10/29/2025 | $212.28 | $213.02 | $202.48 | $204.71 | 5.10M |
| 10/28/2025 | $218.16 | $220.43 | $207.99 | $212.96 | 4.41M |
| 10/27/2025 | $221.39 | $221.89 | $218.89 | $221.56 | 4.08M |
| 10/24/2025 | $223.96 | $223.96 | $218.12 | $219.16 | 2.50M |
| 10/23/2025 | $213.00 | $221.40 | $212.73 | $220.73 | 2.52M |
| 10/22/2025 | $217.07 | $223.28 | $215.00 | $217.16 | 3.61M |
| 10/21/2025 | $219.34 | $224.27 | $218.51 | $222.34 | 1.94M |
| 10/20/2025 | $216.72 | $222.23 | $215.60 | $219.82 | 2.37M |
| 10/17/2025 | $216.72 | $218.05 | $212.88 | $214.35 | 1.95M |
| 10/16/2025 | $219.37 | $220.17 | $213.11 | $217.41 | 2.48M |