NXPI(NXPI)
NXPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $215.85 | $218.96 | $210.68 | $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 |
| 3/27/2026 | $195.98 | $196.13 | $190.35 | $191.66 | 2.04M |
| 3/26/2026 | $196.63 | $199.76 | $195.00 | $196.92 | 3.64M |
| 3/25/2026 | $199.20 | $202.00 | $195.98 | $197.61 | 1.60M |
| 3/24/2026 | $190.64 | $198.50 | $190.36 | $196.40 | 1.69M |
| 3/23/2026 | $198.27 | $198.91 | $193.30 | $193.39 | 2.33M |
| 3/20/2026 | $192.39 | $194.53 | $188.83 | $191.37 | 4.21M |
| 3/19/2026 | $189.25 | $193.92 | $188.68 | $192.35 | 2.11M |
| 3/18/2026 | $193.88 | $196.14 | $191.95 | $192.69 | 2.18M |
| 3/17/2026 | $193.88 | $197.24 | $192.93 | $194.02 | 1.58M |
| 3/16/2026 | $194.58 | $195.98 | $191.25 | $191.89 | 2.83M |
| 3/13/2026 | $193.66 | $195.50 | $190.16 | $190.86 | 2.88M |
| 3/12/2026 | $196.15 | $198.23 | $190.17 | $191.22 | 3.42M |
| 3/11/2026 | $204.76 | $207.00 | $198.00 | $199.87 | 2.48M |
| 3/10/2026 | $204.21 | $208.36 | $201.86 | $203.03 | 2.53M |
| 3/9/2026 | $200.15 | $206.25 | $193.02 | $205.25 | 3.70M |
| 3/6/2026 | $202.56 | $205.67 | $201.11 | $201.74 | 3.11M |
| 3/5/2026 | $214.79 | $215.76 | $207.79 | $210.58 | 3.31M |
| 3/4/2026 | $217.89 | $218.98 | $215.15 | $216.37 | 2.37M |
| 3/3/2026 | $218.48 | $219.57 | $213.19 | $215.25 | 3.17M |
| 3/2/2026 | $221.83 | $225.30 | $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 |