NXP Semiconductors N.V. (NXPI) Price History
Daily open, high, low, close and volume for NXP Semiconductors N.V. (NXPI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €209.10 | €210.10 | €203.40 | €203.40 | 140 |
| 2026-10-08 | €209.05 | €209.05 | €203.55 | €203.55 | 0 |
| 2026-10-07 | €217.85 | €217.85 | €208.40 | €208.40 | 1 |
| 2026-10-06 | €216.60 | €216.60 | €215.40 | €216.55 | 0 |
| 2026-10-05 | €218.70 | €218.70 | €214.85 | €215.60 | 1 |
| 2026-10-02 | €214.00 | €218.60 | €214.00 | €218.25 | 0 |
| 2026-10-01 | €213.35 | €213.35 | €209.35 | €209.75 | 1 |
| 2026-09-30 | €207.55 | €208.15 | €205.60 | €206.20 | 1 |
| 2026-09-29 | €207.50 | €210.75 | €207.50 | €209.55 | 1 |
| 2026-09-28 | €206.60 | €209.60 | €206.45 | €206.45 | 1 |
| 2026-09-25 | €204.65 | €208.10 | €203.50 | €208.10 | 0 |
| 2026-09-24 | €204.35 | €204.35 | €202.85 | €202.85 | 0 |
| 2026-09-23 | €206.60 | €207.75 | €206.60 | €206.60 | 0 |
| 2026-09-22 | €201.20 | €204.40 | €201.20 | €204.40 | 0 |
| 2026-09-21 | €199.30 | €201.15 | €198.88 | €199.64 | 0 |
| 2026-09-18 | €200.45 | €200.70 | €198.12 | €198.12 | 1 |
| 2026-09-17 | €192.32 | €194.70 | €191.60 | €194.70 | 1 |
| 2026-09-16 | €197.12 | €197.86 | €194.90 | €195.16 | 1 |
| 2026-09-15 | €195.84 | €195.84 | €195.84 | €195.84 | 0 |
| 2026-09-14 | €203.05 | €203.05 | €195.84 | €195.84 | 44 |
| 2026-09-11 | €196.36 | €204.00 | €196.36 | €204.00 | 0 |
| 2026-09-10 | €191.24 | €193.20 | €188.50 | €193.08 | 42 |
| 2026-09-09 | €192.74 | €193.42 | €191.14 | €192.34 | 42 |
| 2026-09-08 | €199.10 | €200.00 | €195.14 | €195.14 | 128 |
| 2026-09-07 | €197.40 | €200.25 | €197.40 | €199.06 | 2 |
| 2026-09-04 | €195.10 | €197.24 | €195.10 | €195.64 | 42 |
| 2026-09-03 | €195.94 | €197.66 | €193.98 | €195.10 | 0 |
| 2026-09-02 | €192.28 | €197.38 | €191.12 | €197.38 | 0 |
| 2026-09-01 | €194.00 | €194.00 | €188.90 | €191.18 | 75 |
| 2026-08-31 | €195.20 | €195.40 | €193.36 | €193.36 | 42 |
| 2026-08-28 | €194.40 | €194.40 | €192.46 | €192.98 | 42 |
| 2026-08-27 | €193.90 | €195.08 | €193.26 | €195.08 | 0 |
| 2026-08-26 | €194.70 | €194.70 | €192.22 | €192.22 | 42 |
| 2026-08-25 | €194.32 | €195.18 | €190.32 | €190.88 | 126 |
| 2026-08-24 | €191.20 | €193.02 | €187.60 | €187.60 | 161 |
| 2026-08-21 | €192.62 | €193.26 | €191.74 | €193.26 | 42 |
| 2026-08-20 | €197.10 | €197.10 | €193.14 | €193.14 | 4 |
| 2026-08-19 | €196.98 | €197.42 | €196.42 | €196.76 | 0 |
| 2026-08-18 | €199.68 | €200.30 | €194.66 | €194.66 | 84 |
| 2026-08-17 | €204.65 | €205.25 | €203.50 | €204.65 | 84 |
| 2026-08-14 | €201.65 | €202.00 | €200.55 | €200.55 | 42 |
| 2026-08-13 | €203.15 | €204.25 | €202.35 | €202.35 | 46 |
| 2026-08-12 | €206.80 | €209.40 | €204.85 | €204.85 | 238 |
| 2026-08-11 | €203.90 | €206.65 | €203.05 | €206.65 | 84 |
| 2026-08-10 | €209.90 | €210.35 | €202.65 | €202.65 | 42 |
| 2026-08-07 | €203.15 | €207.05 | €203.15 | €207.05 | 0 |
| 2026-08-06 | €200.40 | €205.05 | €197.58 | €205.05 | 42 |
| 2026-08-05 | €209.30 | €209.30 | €199.78 | €199.78 | 124 |
| 2026-08-04 | €196.32 | €204.80 | €194.82 | €204.80 | 170 |
| 2026-08-03 | €197.54 | €197.54 | €191.58 | €193.94 | 210 |
| 2026-07-31 | €214.90 | €217.55 | €211.40 | €211.40 | 42 |
| 2026-07-30 | €213.05 | €218.95 | €213.00 | €213.85 | 126 |
| 2026-07-29 | €220.80 | €223.50 | €213.50 | €213.50 | 2 |
| 2026-07-28 | €232.60 | €233.15 | €228.75 | €230.85 | 171 |
| 2026-07-27 | €242.50 | €242.50 | €232.10 | €232.10 | 128 |
| 2026-07-24 | €239.15 | €242.90 | €236.35 | €237.75 | 86 |
| 2026-07-23 | €241.45 | €242.10 | €236.75 | €238.90 | 87 |
| 2026-07-22 | €234.05 | €244.15 | €231.35 | €244.15 | 43 |
| 2026-07-21 | €237.85 | €242.40 | €237.85 | €240.25 | 131 |
| 2026-07-20 | €233.65 | €239.15 | €233.65 | €237.30 | 24 |
| 2026-07-17 | €232.20 | €232.45 | €227.90 | €229.60 | 185 |
| 2026-07-16 | €242.85 | €242.85 | €235.95 | €236.75 | 150 |
| 2026-07-15 | €251.20 | €252.80 | €243.95 | €243.95 | 1 |
| 2026-07-14 | €246.25 | €256.75 | €246.25 | €251.40 | 157 |
| 2026-07-13 | €251.90 | €252.50 | €249.30 | €249.30 | 2 |
| 2026-07-10 | €252.40 | €255.55 | €250.45 | €255.55 | 85 |
| 2026-07-09 | €249.40 | €258.55 | €249.40 | €258.55 | 164 |
| 2026-07-08 | €240.25 | €242.60 | €235.10 | €241.60 | 146 |
| 2026-07-07 | €242.10 | €242.60 | €234.30 | €234.30 | 542 |
| 2026-07-06 | €242.55 | €249.85 | €242.55 | €249.85 | 252 |
| 2026-07-03 | €241.70 | €244.20 | €240.10 | €241.85 | 105 |
| 2026-07-02 | €243.90 | €249.20 | €239.85 | €239.85 | 388 |
| 2026-07-01 | €244.85 | €247.40 | €241.70 | €247.40 | 241 |
| 2026-06-30 | €244.05 | €246.95 | €242.80 | €245.85 | 250 |
| 2026-06-29 | €243.95 | €247.80 | €238.50 | €241.50 | 184 |
| 2026-06-26 | €259.20 | €259.20 | €249.35 | €249.35 | 92 |
| 2026-06-25 | €260.65 | €270.20 | €260.65 | €264.30 | 496 |
| 2026-06-24 | €265.30 | €266.00 | €261.25 | €261.25 | 1 |
| 2026-06-23 | €284.40 | €284.40 | €284.40 | €284.40 | 0 |
| 2026-06-22 | €268.35 | €284.40 | €268.35 | €284.40 | 163 |
| 2026-06-19 | €272.15 | €273.85 | €270.70 | €273.80 | 92 |
| 2026-06-18 | €262.10 | €275.25 | €262.10 | €275.25 | 186 |
| 2026-06-17 | €263.75 | €266.00 | €263.50 | €266.00 | 63 |
| 2026-06-16 | €272.40 | €272.95 | €267.20 | €267.95 | 295 |
| 2026-06-15 | €271.50 | €274.20 | €270.60 | €272.55 | 278 |
| 2026-06-12 | €258.85 | €265.00 | €258.85 | €265.00 | 126 |
| 2026-06-11 | €251.60 | €254.85 | €251.50 | €254.25 | 296 |
| 2026-06-10 | €258.35 | €258.55 | €249.45 | €249.70 | 395 |
| 2026-06-09 | €263.30 | €265.60 | €253.50 | €253.50 | 304 |
| 2026-06-08 | €264.00 | €267.15 | €261.45 | €264.90 | 438 |
| 2026-06-05 | €274.25 | €274.25 | €263.30 | €263.30 | 129 |
| 2026-06-04 | €280.10 | €280.10 | €273.95 | €279.85 | 459 |
| 2026-06-03 | €277.95 | €281.45 | €277.10 | €278.35 | 184 |
| 2026-06-02 | €262.85 | €278.55 | €261.35 | €277.65 | 310 |
| 2026-06-01 | €279.20 | €279.20 | €267.65 | €269.45 | 366 |
| 2026-05-29 | €283.50 | €288.40 | €277.45 | €277.45 | 193 |
| 2026-05-28 | €283.00 | €287.60 | €280.35 | €287.50 | 187 |
| 2026-05-27 | €286.30 | €296.05 | €282.00 | €283.75 | 420 |
| 2026-05-26 | €277.50 | €282.70 | €274.95 | €282.70 | 184 |
| 2026-05-25 | €278.85 | €282.10 | €278.85 | €281.15 | 121 |
| 2026-05-22 | €259.50 | €267.60 | €258.00 | €267.55 | 142 |
| 2026-05-21 | €264.50 | €266.70 | €258.40 | €258.40 | 256 |
| 2026-05-20 | €254.55 | €260.45 | €252.50 | €259.95 | 398 |
| 2026-05-19 | €249.85 | €253.35 | €246.75 | €253.35 | 1 |
| 2026-05-18 | €250.20 | €255.40 | €250.20 | €250.30 | 11 |
| 2026-05-15 | €250.25 | €251.15 | €246.05 | €251.15 | 2 |
| 2026-05-14 | €254.85 | €256.50 | €252.45 | €254.20 | 1 |
| 2026-05-13 | €250.75 | €255.55 | €250.75 | €255.25 | 41 |
| 2026-05-12 | €257.85 | €259.05 | €249.60 | €249.60 | 17 |
| 2026-05-11 | €250.65 | €251.95 | €249.80 | €249.95 | 161 |
| 2026-05-08 | €249.00 | €252.85 | €247.50 | €247.95 | 322 |
| 2026-05-07 | €257.45 | €257.55 | €249.95 | €249.95 | 0 |
| 2026-05-06 | €243.50 | €253.65 | €243.50 | €253.65 | 68 |
| 2026-05-05 | €249.90 | €252.05 | €249.30 | €251.40 | 86 |
| 2026-05-04 | €253.10 | €255.20 | €249.10 | €249.10 | 217 |
| 2026-04-30 | €247.65 | €249.45 | €242.25 | €245.55 | 455 |
| 2026-04-29 | €228.20 | €246.65 | €226.65 | €244.55 | 1,836 |
| 2026-04-28 | €200.50 | €202.25 | €195.64 | €195.64 | 230 |
| 2026-04-27 | €208.55 | €208.55 | €199.54 | €199.54 | 0 |
| 2026-04-24 | €204.90 | €208.80 | €204.90 | €207.00 | 65 |
| 2026-04-23 | €198.98 | €207.45 | €198.98 | €207.45 | 275 |
| 2026-04-22 | €193.12 | €194.90 | €191.50 | €192.30 | 94 |
| 2026-04-21 | €189.72 | €191.42 | €188.74 | €191.42 | 251 |
| 2026-04-20 | €182.58 | €185.88 | €182.18 | €185.88 | 141 |
| 2026-04-17 | €178.60 | €184.30 | €177.56 | €184.30 | 183 |
| 2026-04-16 | €177.60 | €181.90 | €177.46 | €181.90 | 61 |
| 2026-04-15 | €177.48 | €178.68 | €176.80 | €176.80 | 0 |
| 2026-04-14 | €176.82 | €177.68 | €175.80 | €176.24 | 191 |
| 2026-04-13 | €173.58 | €173.58 | €170.36 | €172.28 | 122 |
| 2026-04-10 | €175.46 | €177.84 | €173.84 | €173.84 | 183 |
| 2026-04-09 | €174.34 | €175.50 | €174.04 | €174.04 | 122 |
| 2026-04-08 | €172.72 | €176.00 | €171.76 | €174.34 | 264 |
| 2026-04-07 | €171.00 | €173.26 | €166.38 | €166.50 | 324 |
| 2026-04-02 | €167.00 | €168.00 | €165.50 | €167.00 | 193 |
| 2026-04-01 | €171.50 | €171.50 | €170.50 | €170.50 | 122 |
| 2026-03-31 | €165.00 | €167.50 | €165.00 | €167.00 | 324 |
| 2026-03-30 | €167.50 | €168.50 | €165.00 | €165.00 | 182 |
| 2026-03-27 | €172.00 | €172.00 | €167.00 | €168.50 | 331 |
| 2026-03-26 | €170.50 | €172.00 | €168.50 | €172.00 | 2 |
| 2026-03-25 | €171.50 | €172.50 | €171.00 | €171.50 | 181 |
| 2026-03-24 | €168.00 | €168.00 | €168.00 | €168.00 | 0 |
| 2026-03-23 | €164.00 | €171.00 | €163.50 | €168.00 | 1,158 |
| 2026-03-20 | €168.00 | €168.00 | €165.50 | €166.50 | 540 |
| 2026-03-19 | €167.50 | €167.50 | €165.00 | €167.00 | 588 |
| 2026-03-18 | €170.00 | €170.50 | €167.50 | €168.50 | 595 |
| 2026-03-17 | €166.50 | €170.00 | €166.50 | €168.50 | 378 |
| 2026-03-16 | €168.50 | €169.00 | €167.00 | €168.00 | 321 |
| 2026-03-13 | €166.50 | €170.00 | €166.50 | €167.50 | 771 |
| 2026-03-12 | €172.00 | €172.50 | €168.00 | €168.00 | 516 |
| 2026-03-11 | €175.00 | €176.50 | €172.50 | €172.50 | 708 |
| 2026-03-10 | €176.50 | €178.50 | €175.50 | €177.00 | 920 |
| 2026-03-09 | €171.00 | €173.50 | €167.50 | €173.50 | 655 |
| 2026-03-06 | €182.50 | €182.50 | €174.50 | €176.50 | 562 |
| 2026-03-05 | €185.00 | €186.00 | €184.00 | €185.00 | 378 |
| 2026-03-04 | €184.50 | €187.50 | €184.50 | €186.50 | 324 |
| 2026-03-03 | €190.00 | €190.00 | €184.50 | €187.00 | 606 |
| 2026-03-02 | €190.00 | €191.50 | €188.50 | €189.50 | 367 |
| 2026-02-27 | €196.00 | €196.00 | €190.50 | €190.50 | 216 |
| 2026-02-26 | €199.00 | €199.50 | €195.50 | €196.00 | 379 |
| 2026-02-25 | €199.50 | €201.00 | €197.50 | €198.00 | 433 |
| 2026-02-24 | €197.00 | €199.00 | €197.00 | €199.00 | 77 |
| 2026-02-23 | €195.50 | €197.00 | €192.00 | €192.00 | 109 |
| 2026-02-20 | €198.50 | €198.50 | €196.00 | €197.50 | 326 |
| 2026-02-19 | €202.00 | €202.00 | €197.50 | €198.00 | 109 |
| 2026-02-18 | €208.00 | €210.00 | €204.00 | €204.00 | 325 |
| 2026-02-17 | €206.00 | €208.00 | €205.00 | €205.00 | 56 |
| 2026-02-16 | €207.00 | €208.00 | €206.00 | €206.00 | 52 |
| 2026-02-13 | €204.00 | €204.00 | €202.00 | €203.00 | 271 |
| 2026-02-12 | €211.00 | €211.00 | €208.00 | €208.00 | 1 |
| 2026-02-11 | €199.50 | €206.00 | €198.50 | €206.00 | 272 |
| 2026-02-10 | €193.00 | €200.00 | €190.00 | €200.00 | 46 |
| 2026-02-09 | €189.50 | €190.00 | €186.50 | €190.00 | 453 |
| 2026-02-06 | €188.00 | €191.50 | €188.00 | €189.00 | 536 |
| 2026-02-05 | €193.00 | €193.50 | €186.50 | €189.50 | 849 |
| 2026-02-04 | €186.00 | €192.00 | €184.00 | €192.00 | 471 |
| 2026-02-03 | €185.50 | €190.00 | €180.00 | €180.00 | 697 |
| 2026-02-02 | €188.50 | €195.50 | €188.00 | €195.50 | 217 |
| 2026-01-30 | €193.00 | €194.50 | €192.50 | €193.00 | 547 |
| 2026-01-29 | €201.00 | €203.00 | €193.50 | €193.50 | 940 |
| 2026-01-28 | €200.00 | €201.00 | €196.00 | €201.00 | 271 |
| 2026-01-27 | €197.50 | €197.50 | €192.50 | €195.50 | 379 |
| 2026-01-26 | €196.50 | €197.00 | €194.00 | €194.50 | 327 |
| 2026-01-23 | €202.00 | €202.00 | €197.00 | €198.50 | 631 |
| 2026-01-22 | €202.00 | €205.00 | €201.00 | €203.00 | 111 |
| 2026-01-21 | €197.50 | €201.00 | €197.50 | €200.00 | 379 |
| 2026-01-20 | €199.00 | €199.50 | €197.50 | €199.00 | 108 |
| 2026-01-19 | €201.00 | €201.00 | €199.00 | €200.00 | 51 |
| 2026-01-16 | €207.00 | €208.00 | €206.00 | €207.00 | 163 |
| 2026-01-15 | €208.00 | €210.00 | €204.00 | €208.00 | 702 |
| 2026-01-14 | €206.00 | €206.00 | €204.00 | €205.00 | 702 |
| 2026-01-13 | €204.00 | €206.00 | €204.00 | €206.00 | 486 |
| 2026-01-12 | €206.00 | €206.00 | €203.00 | €206.00 | 378 |
| 2026-01-09 | €204.00 | €207.00 | €204.00 | €207.00 | 216 |
| 2026-01-08 | €204.00 | €204.00 | €199.50 | €202.00 | 594 |
| 2026-01-07 | €210.00 | €210.00 | €203.00 | €204.00 | 432 |
| 2026-01-06 | €193.00 | €206.00 | €193.00 | €206.00 | 216 |
| 2026-01-05 | €190.50 | €196.50 | €190.00 | €196.00 | 324 |
| 2026-01-02 | €186.00 | €189.50 | €186.00 | €189.00 | 468 |
| 2025-12-30 | €187.00 | €188.00 | €187.00 | €187.50 | 0 |
| 2025-12-29 | €189.00 | €190.00 | €187.00 | €187.50 | 572 |
| 2025-12-23 | €194.50 | €194.50 | €192.50 | €192.50 | 52 |
| 2025-12-22 | €194.50 | €196.00 | €194.50 | €196.00 | 364 |
| 2025-12-19 | €191.00 | €195.00 | €190.50 | €195.00 | 312 |
| 2025-12-18 | €192.00 | €193.50 | €189.50 | €193.00 | 156 |
| 2025-12-17 | €195.00 | €197.00 | €192.00 | €193.00 | 728 |
| 2025-12-16 | €195.50 | €197.00 | €195.00 | €196.50 | 468 |
| 2025-12-15 | €194.50 | €197.00 | €194.50 | €197.00 | 16 |
| 2025-12-12 | €197.00 | €198.50 | €195.50 | €195.50 | 54 |
| 2025-12-11 | €194.50 | €195.50 | €194.50 | €195.50 | 0 |
| 2025-12-10 | €195.00 | €196.50 | €195.00 | €196.50 | 0 |
| 2025-12-09 | €198.50 | €198.50 | €198.50 | €198.50 | 0 |
| 2025-12-08 | €196.00 | €199.50 | €196.00 | €198.50 | 369 |
| 2025-12-05 | €195.50 | €197.50 | €195.00 | €197.00 | 156 |
| 2025-12-04 | €195.00 | €195.00 | €192.50 | €194.00 | 52 |
| 2025-12-03 | €186.50 | €192.50 | €186.00 | €192.50 | 468 |
| 2025-12-02 | €171.50 | €178.50 | €171.50 | €178.00 | 364 |
| 2025-12-01 | €167.00 | €170.00 | €165.00 | €170.00 | 618 |
| 2025-11-28 | €168.00 | €168.50 | €167.00 | €168.50 | 205 |
| 2025-11-27 | €167.50 | €167.50 | €166.50 | €167.00 | 3 |
| 2025-11-26 | €166.00 | €168.00 | €165.00 | €168.00 | 104 |
| 2025-11-25 | €166.00 | €166.50 | €164.00 | €166.50 | 208 |
| 2025-11-24 | €167.00 | €167.50 | €166.00 | €167.50 | 52 |
| 2025-11-21 | €159.50 | €163.00 | €158.50 | €163.00 | 156 |
| 2025-11-20 | €167.00 | €167.50 | €165.50 | €165.50 | 104 |
| 2025-11-19 | €163.00 | €164.50 | €162.50 | €164.50 | 143 |
| 2025-11-18 | €163.00 | €165.00 | €161.00 | €164.50 | 364 |
| 2025-11-17 | €171.50 | €171.50 | €166.50 | €166.50 | 258 |
| 2025-11-14 | €172.50 | €172.50 | €170.00 | €171.50 | 52 |
| 2025-11-13 | €176.00 | €176.00 | €174.00 | €174.00 | 52 |
| 2025-11-12 | €176.00 | €177.50 | €175.50 | €177.50 | 52 |
| 2025-11-11 | €177.00 | €177.00 | €176.00 | €176.50 | 10 |
| 2025-11-10 | €180.00 | €180.50 | €176.50 | €176.50 | 52 |
| 2025-11-07 | €180.50 | €180.50 | €172.50 | €172.50 | 81 |
| 2025-11-06 | €182.00 | €183.00 | €178.50 | €178.50 | 260 |
| 2025-11-05 | €177.50 | €180.50 | €177.50 | €180.50 | 260 |
| 2025-11-04 | €179.50 | €182.00 | €179.00 | €179.50 | 480 |
| 2025-11-03 | €182.50 | €184.00 | €182.00 | €182.00 | 364 |
| 2025-10-31 | €182.50 | €183.00 | €179.50 | €183.00 | 260 |
| 2025-10-30 | €177.00 | €180.50 | €175.00 | €180.50 | 265 |
| 2025-10-29 | €184.50 | €184.50 | €177.00 | €178.00 | 471 |
| 2025-10-28 | €194.00 | €194.00 | €183.50 | €187.00 | 364 |
| 2025-10-27 | €191.50 | €191.50 | €188.50 | €190.00 | 572 |
| 2025-10-24 | €191.50 | €192.50 | €188.50 | €189.00 | 208 |
| 2025-10-23 | €188.00 | €188.50 | €184.50 | €188.00 | 572 |
| 2025-10-22 | €189.50 | €192.00 | €186.50 | €189.50 | 652 |
| 2025-10-21 | €189.00 | €193.00 | €188.50 | €193.00 | 520 |
| 2025-10-20 | €185.50 | €190.50 | €184.00 | €189.00 | 588 |
| 2025-10-17 | €185.50 | €185.50 | €183.00 | €183.50 | 82 |
| 2025-10-16 | €187.50 | €188.50 | €186.00 | €186.50 | 312 |
| 2025-10-15 | €187.00 | €189.00 | €186.00 | €187.00 | 233 |
| 2025-10-14 | €185.50 | €186.00 | €182.50 | €186.00 | 156 |
| 2025-10-13 | €184.50 | €186.00 | €183.00 | €186.00 | 260 |
| 2025-10-10 | €191.50 | €192.00 | €190.50 | €192.00 | 178 |
| 2025-10-09 | €194.00 | €194.50 | €191.50 | €191.50 | 312 |