NXP Semiconductors NV (NXPI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 237.31 | 240.29 | 235.37 | 239.71 | +3.42% | 3,216,800 |
| 2026-08-06 | 228.49 | 236.65 | 226.76 | 231.78 | +0.27% | 3,064,300 |
| 2026-08-05 | 235.02 | 237.22 | 229.50 | 231.15 | -2.71% | 5,617,100 |
| 2026-08-04 | 230.00 | 238.86 | 229.16 | 237.60 | +5.99% | 6,542,400 |
| 2026-08-03 | 222.25 | 225.87 | 218.24 | 224.17 | -2.18% | 5,421,300 |
| 2026-07-31 | 249.20 | 251.72 | 229.06 | 229.16 | -6.53% | 6,301,600 |
| 2026-07-30 | 248.32 | 251.04 | 242.15 | 245.16 | +1.73% | 7,710,200 |
| 2026-07-29 | 252.96 | 257.32 | 239.00 | 240.98 | -7.00% | 7,554,900 |
| 2026-07-28 | 263.05 | 266.17 | 259.10 | 259.12 | -3.19% | 6,489,000 |
| 2026-07-27 | 272.72 | 276.88 | 262.17 | 267.67 | -0.58% | 4,222,400 |
| 2026-07-24 | 273.72 | 278.20 | 267.01 | 269.24 | -2.90% | 4,104,000 |
| 2026-07-23 | 271.62 | 280.46 | 268.57 | 277.29 | -0.54% | 4,124,500 |
| 2026-07-22 | 270.06 | 279.78 | 269.16 | 278.80 | +2.07% | 2,347,400 |
| 2026-07-21 | 277.01 | 278.05 | 270.01 | 273.15 | +2.23% | 4,672,043 |
| 2026-07-20 | 269.80 | 273.48 | 266.63 | 267.18 | +0.24% | 2,071,381 |
| 2026-07-17 | 260.02 | 271.09 | 258.54 | 266.53 | -1.53% | 3,433,900 |
| 2026-07-16 | 274.29 | 276.29 | 266.12 | 270.66 | -2.99% | 4,014,700 |
| 2026-07-15 | 287.96 | 288.93 | 274.43 | 279.01 | -1.71% | 3,786,100 |
| 2026-07-14 | 288.82 | 289.78 | 282.44 | 283.87 | +1.97% | 3,013,300 |
| 2026-07-13 | 283.45 | 286.82 | 277.56 | 278.39 | -4.75% | 4,592,000 |
| 2026-07-10 | 285.42 | 293.90 | 284.46 | 292.26 | +0.59% | 1,789,100 |
| 2026-07-09 | 292.34 | 298.04 | 289.03 | 290.54 | +2.37% | 3,690,900 |
| 2026-07-08 | 271.79 | 285.98 | 271.10 | 283.81 | +3.90% | 3,736,900 |
| 2026-07-07 | 269.20 | 274.19 | 267.03 | 273.15 | -2.62% | 4,509,500 |
| 2026-07-06 | 282.58 | 286.89 | 278.29 | 280.51 | +2.62% | 2,886,200 |
| 2026-07-02 | 281.53 | 285.94 | 267.55 | 273.36 | -2.08% | 5,659,500 |
| 2026-07-01 | 275.83 | 283.32 | 273.31 | 279.18 | -0.66% | 5,001,300 |
| 2026-06-30 | 277.19 | 283.37 | 275.80 | 281.03 | +0.96% | 4,560,900 |
| 2026-06-29 | 277.00 | 280.03 | 268.85 | 278.37 | +0.49% | 3,670,700 |
| 2026-06-26 | 289.17 | 291.34 | 275.18 | 277.02 | -7.24% | 7,173,700 |
| 2026-06-25 | 302.89 | 307.38 | 291.69 | 298.64 | +1.56% | 3,459,200 |
| 2026-06-24 | 299.06 | 299.90 | 288.64 | 294.06 | -1.96% | 3,849,900 |
| 2026-06-23 | 307.56 | 310.36 | 296.04 | 299.94 | -7.21% | 6,167,800 |
| 2026-06-22 | 320.36 | 327.50 | 316.00 | 323.24 | +3.18% | 4,074,000 |
| 2026-06-18 | 309.44 | 319.70 | 306.06 | 313.27 | +5.05% | 7,969,300 |
| 2026-06-17 | 309.03 | 310.80 | 297.76 | 298.20 | -1.55% | 2,918,178 |
| 2026-06-16 | 311.90 | 319.29 | 302.75 | 302.89 | -4.11% | 4,491,100 |
| 2026-06-15 | 315.57 | 320.97 | 313.51 | 315.88 | +3.61% | 3,543,800 |
| 2026-06-12 | 302.25 | 307.22 | 298.12 | 304.86 | +0.76% | 2,127,000 |
| 2026-06-11 | 291.54 | 303.30 | 288.39 | 302.55 | +5.95% | 5,123,800 |
| 2026-06-10 | 291.53 | 299.42 | 284.18 | 285.56 | -3.98% | 4,335,700 |
| 2026-06-09 | 308.69 | 310.22 | 279.36 | 297.41 | -1.24% | 5,081,800 |
| 2026-06-08 | 307.79 | 309.60 | 298.05 | 301.14 | +1.75% | 5,607,100 |
| 2026-06-05 | 312.51 | 314.24 | 295.89 | 295.96 | -8.15% | 8,438,100 |
| 2026-06-04 | 321.72 | 328.21 | 315.01 | 322.22 | +0.11% | 3,249,400 |
| 2026-06-03 | 322.30 | 327.48 | 318.71 | 321.88 | -0.54% | 2,844,700 |
| 2026-06-02 | 320.09 | 325.59 | 317.00 | 323.62 | +3.93% | 3,871,300 |
| 2026-06-01 | 315.00 | 318.55 | 305.63 | 311.38 | -3.10% | 2,881,000 |
| 2026-05-29 | 333.58 | 335.00 | 320.30 | 321.35 | -2.70% | 3,773,000 |
| 2026-05-28 | 330.46 | 338.29 | 324.85 | 330.28 | +0.32% | 3,215,300 |
| 2026-05-27 | 337.08 | 339.95 | 326.60 | 329.24 | -1.03% | 3,805,600 |
| 2026-05-26 | 320.29 | 334.90 | 318.00 | 332.67 | +5.12% | 4,618,900 |
| 2026-05-22 | 300.80 | 316.81 | 300.62 | 316.47 | +5.71% | 2,948,500 |
| 2026-05-21 | 308.50 | 309.37 | 297.48 | 299.38 | -3.47% | 3,492,800 |
| 2026-05-20 | 298.00 | 311.04 | 294.61 | 310.15 | +5.39% | 4,261,900 |
| 2026-05-19 | 285.68 | 298.63 | 285.68 | 294.28 | +0.89% | 2,904,700 |
| 2026-05-18 | 298.01 | 298.86 | 287.36 | 291.68 | +0.06% | 3,456,900 |
| 2026-05-15 | 287.61 | 295.27 | 284.78 | 291.50 | -0.91% | 3,390,600 |
| 2026-05-14 | 298.02 | 300.00 | 291.27 | 294.17 | -1.42% | 2,172,500 |
| 2026-05-13 | 300.02 | 302.41 | 293.24 | 298.41 | +1.42% | 3,250,400 |
| 2026-05-12 | 300.68 | 302.00 | 291.01 | 294.23 | -3.84% | 4,790,600 |
| 2026-05-11 | 295.92 | 306.62 | 291.16 | 305.99 | +3.81% | 4,975,600 |
| 2026-05-08 | 295.40 | 297.00 | 290.24 | 294.75 | +1.56% | 6,908,800 |
| 2026-05-07 | 300.99 | 302.99 | 288.48 | 290.22 | -4.39% | 4,957,300 |
| 2026-05-06 | 291.56 | 303.91 | 291.21 | 303.55 | +3.83% | 4,488,500 |
| 2026-05-05 | 292.00 | 296.39 | 289.76 | 292.35 | +0.55% | 4,332,900 |
| 2026-05-04 | 297.75 | 299.80 | 288.29 | 290.76 | -1.52% | 2,675,000 |
| 2026-05-01 | 291.60 | 296.00 | 285.51 | 295.24 | +0.56% | 2,829,800 |
| 2026-04-30 | 289.44 | 294.34 | 279.77 | 293.59 | +1.50% | 5,079,900 |
| 2026-04-29 | 281.41 | 292.85 | 278.07 | 289.25 | +25.55% | 10,710,600 |
| 2026-04-28 | 232.89 | 237.94 | 228.41 | 230.39 | -2.74% | 4,731,200 |
| 2026-04-27 | 242.33 | 243.55 | 232.41 | 236.87 | -2.94% | 4,010,200 |
| 2026-04-24 | 244.34 | 245.20 | 240.66 | 244.04 | +1.19% | 3,579,400 |
| 2026-04-23 | 234.03 | 244.72 | 231.00 | 241.16 | +6.83% | 4,580,400 |
| 2026-04-22 | 228.50 | 228.94 | 224.79 | 225.75 | +0.56% | 2,567,300 |
| 2026-04-21 | 222.47 | 226.61 | 221.70 | 224.50 | +1.43% | 3,362,500 |
| 2026-04-20 | 215.01 | 221.40 | 213.60 | 221.34 | +2.46% | 2,568,100 |
| 2026-04-17 | 215.77 | 218.96 | 210.27 | 216.03 | +1.08% | 4,289,700 |
| 2026-04-16 | 209.48 | 215.56 | 209.48 | 213.73 | +2.07% | 2,715,700 |
| 2026-04-15 | 210.26 | 210.76 | 206.54 | 209.39 | -0.24% | 1,542,400 |
| 2026-04-14 | 210.00 | 210.51 | 207.09 | 209.89 | +0.91% | 2,547,800 |
| 2026-04-13 | 201.28 | 208.13 | 199.01 | 208.00 | +1.78% | 2,372,700 |
| 2026-04-10 | 207.31 | 209.97 | 203.40 | 204.37 | -0.63% | 2,420,400 |
| 2026-04-09 | 204.04 | 206.71 | 202.74 | 205.67 | +0.69% | 2,706,400 |
| 2026-04-08 | 205.95 | 208.67 | 201.48 | 204.27 | +4.69% | 3,851,900 |
| 2026-04-07 | 196.12 | 196.88 | 191.96 | 195.12 | -0.99% | 2,352,900 |
| 2026-04-06 | 196.41 | 200.68 | 194.51 | 197.08 | +1.30% | 2,152,300 |
| 2026-04-02 | 190.23 | 195.25 | 188.75 | 194.55 | -0.53% | 2,486,600 |
| 2026-04-01 | 197.44 | 199.66 | 195.13 | 195.58 | -0.65% | 3,403,700 |
| 2026-03-31 | 191.39 | 198.06 | 190.34 | 196.86 | +5.05% | 4,560,300 |
| 2026-03-30 | 193.45 | 194.22 | 184.68 | 187.39 | -2.23% | 3,581,700 |
| 2026-03-27 | 195.98 | 196.13 | 190.35 | 191.66 | -2.67% | 2,037,500 |
| 2026-03-26 | 196.63 | 199.76 | 195.00 | 196.92 | -0.35% | 3,635,100 |
| 2026-03-25 | 199.20 | 202.00 | 195.98 | 197.61 | +0.62% | 1,601,800 |
| 2026-03-24 | 190.64 | 198.50 | 190.36 | 196.40 | +1.56% | 1,693,600 |
| 2026-03-23 | 198.27 | 198.91 | 193.30 | 193.39 | +1.06% | 2,325,200 |
| 2026-03-20 | 192.39 | 194.53 | 188.83 | 191.37 | -0.51% | 4,211,800 |
| 2026-03-19 | 189.25 | 193.92 | 188.68 | 192.35 | -0.18% | 2,107,300 |
| 2026-03-18 | 193.88 | 196.14 | 191.95 | 192.69 | -0.69% | 2,178,600 |
| 2026-03-17 | 193.88 | 197.24 | 192.93 | 194.02 | +1.11% | 1,578,900 |
| 2026-03-16 | 194.58 | 195.98 | 191.25 | 191.89 | +0.54% | 2,826,500 |
| 2026-03-13 | 193.66 | 195.50 | 190.16 | 190.86 | -0.19% | 2,882,700 |
| 2026-03-12 | 196.15 | 198.23 | 190.17 | 191.22 | -4.33% | 3,419,800 |
| 2026-03-11 | 204.76 | 207.00 | 198.00 | 199.87 | -1.56% | 2,482,800 |
| 2026-03-10 | 204.21 | 208.36 | 201.86 | 203.03 | -1.08% | 2,525,900 |
| 2026-03-09 | 200.15 | 206.25 | 193.02 | 205.25 | +1.74% | 3,696,600 |
| 2026-03-06 | 202.56 | 205.67 | 201.11 | 201.74 | -4.20% | 3,105,200 |
| 2026-03-05 | 214.79 | 215.76 | 207.79 | 210.58 | -2.68% | 3,308,800 |
| 2026-03-04 | 217.89 | 218.98 | 215.15 | 216.37 | +0.52% | 2,372,100 |
| 2026-03-03 | 218.48 | 219.57 | 213.19 | 215.25 | -4.23% | 3,168,800 |
| 2026-03-02 | 221.83 | 225.30 | 218.21 | 224.76 | -0.99% | 1,667,600 |
| 2026-02-27 | 229.06 | 229.93 | 223.85 | 227.01 | -2.25% | 2,951,900 |
| 2026-02-26 | 235.77 | 236.80 | 228.07 | 232.23 | -1.21% | 3,068,900 |
| 2026-02-25 | 236.53 | 237.28 | 232.78 | 235.07 | +0.19% | 1,597,500 |
| 2026-02-24 | 232.11 | 239.30 | 232.11 | 234.63 | +1.50% | 1,976,100 |
| 2026-02-23 | 231.83 | 233.49 | 225.30 | 231.16 | -0.48% | 1,703,500 |
| 2026-02-20 | 229.90 | 235.33 | 229.03 | 232.27 | +0.07% | 2,120,200 |
| 2026-02-19 | 235.27 | 238.65 | 229.73 | 232.11 | -2.20% | 2,451,600 |
| 2026-02-18 | 248.08 | 249.23 | 235.46 | 237.33 | -3.17% | 2,885,500 |
| 2026-02-17 | 244.06 | 246.54 | 237.92 | 245.09 | +0.27% | 1,727,900 |
| 2026-02-13 | 239.95 | 244.61 | 237.70 | 244.43 | +0.92% | 2,012,800 |
| 2026-02-12 | 252.17 | 256.36 | 239.52 | 242.19 | -3.03% | 3,628,600 |
| 2026-02-11 | 240.83 | 250.86 | 239.24 | 249.75 | +5.55% | 4,863,400 |
| 2026-02-10 | 227.61 | 239.50 | 227.29 | 236.62 | +3.37% | 3,013,400 |
| 2026-02-09 | 221.41 | 229.27 | 221.30 | 228.91 | +2.05% | 2,606,800 |
| 2026-02-06 | 224.77 | 226.43 | 220.10 | 224.32 | +0.99% | 4,588,200 |
| 2026-02-05 | 224.59 | 229.02 | 219.61 | 222.13 | -2.08% | 2,760,200 |
| 2026-02-04 | 219.45 | 228.47 | 217.66 | 226.86 | +2.81% | 5,830,700 |
| 2026-02-03 | 219.77 | 221.51 | 207.01 | 220.66 | -4.51% | 8,724,500 |
| 2026-02-02 | 224.55 | 234.09 | 224.45 | 231.08 | +2.18% | 3,698,400 |
| 2026-01-30 | 229.00 | 231.68 | 224.87 | 226.14 | -3.15% | 3,542,300 |
| 2026-01-29 | 239.83 | 240.00 | 226.39 | 233.50 | -2.72% | 2,872,800 |
| 2026-01-28 | 233.71 | 242.93 | 233.01 | 240.03 | +4.62% | 2,943,700 |
| 2026-01-27 | 231.83 | 234.21 | 229.24 | 229.42 | -0.71% | 3,202,500 |
| 2026-01-26 | 232.34 | 234.28 | 229.89 | 231.05 | -0.62% | 2,044,900 |
| 2026-01-23 | 236.62 | 236.62 | 229.07 | 232.48 | -1.80% | 3,258,000 |
| 2026-01-22 | 238.13 | 241.10 | 235.22 | 236.75 | +1.30% | 2,012,400 |
| 2026-01-21 | 234.66 | 237.00 | 229.66 | 233.72 | +1.31% | 3,497,400 |
| 2026-01-20 | 231.00 | 234.82 | 228.76 | 230.70 | -2.70% | 2,425,500 |
| 2026-01-16 | 241.55 | 242.11 | 236.89 | 237.11 | -0.62% | 2,676,600 |
| 2026-01-15 | 242.39 | 243.46 | 236.55 | 238.60 | -0.92% | 2,314,400 |
| 2026-01-14 | 236.62 | 240.91 | 235.33 | 240.81 | +0.72% | 1,986,700 |
| 2026-01-13 | 238.33 | 240.31 | 237.20 | 239.09 | +0.32% | 1,748,900 |
| 2026-01-12 | 238.23 | 240.40 | 235.69 | 238.33 | -1.17% | 2,333,200 |
| 2026-01-09 | 237.36 | 242.88 | 236.40 | 241.15 | +1.37% | 2,732,500 |
| 2026-01-08 | 236.31 | 239.43 | 231.84 | 237.89 | -0.61% | 2,168,100 |
| 2026-01-07 | 241.61 | 244.30 | 236.17 | 239.34 | -2.69% | 2,798,300 |
| 2026-01-06 | 228.30 | 246.89 | 228.30 | 245.95 | +9.86% | 4,418,000 |
| 2026-01-05 | 221.85 | 230.42 | 221.85 | 223.88 | +1.17% | 2,856,300 |
| 2026-01-02 | 220.61 | 223.61 | 219.44 | 221.28 | +1.94% | 2,896,000 |
| 2025-12-31 | 219.62 | 220.34 | 216.88 | 217.06 | -1.33% | 1,413,000 |
| 2025-12-30 | 221.17 | 223.39 | 219.78 | 219.98 | -0.22% | 1,746,100 |
| 2025-12-29 | 222.46 | 224.11 | 219.14 | 220.46 | -1.08% | 2,498,400 |
| 2025-12-26 | 225.64 | 225.64 | 222.75 | 222.87 | -1.06% | 1,439,700 |
| 2025-12-24 | 226.47 | 228.43 | 224.58 | 225.26 | -0.32% | 1,031,000 |
| 2025-12-23 | 226.67 | 227.90 | 224.50 | 225.98 | -1.29% | 1,871,300 |
| 2025-12-22 | 229.74 | 231.95 | 227.53 | 228.94 | +1.18% | 1,801,200 |
| 2025-12-19 | 224.28 | 229.12 | 224.01 | 226.27 | +1.89% | 10,501,500 |
| 2025-12-18 | 227.27 | 228.60 | 222.03 | 222.08 | -0.52% | 2,665,300 |
| 2025-12-17 | 230.32 | 231.83 | 223.03 | 223.23 | -2.84% | 2,685,000 |
| 2025-12-16 | 232.17 | 233.00 | 227.96 | 229.75 | -0.90% | 2,467,200 |
| 2025-12-15 | 230.78 | 233.79 | 228.29 | 231.83 | +1.61% | 3,077,000 |
| 2025-12-12 | 232.17 | 234.93 | 227.41 | 228.16 | -1.58% | 3,591,000 |
| 2025-12-11 | 229.29 | 232.91 | 227.98 | 231.83 | +0.45% | 2,350,000 |
| 2025-12-10 | 227.56 | 232.59 | 225.46 | 230.78 | +1.20% | 2,155,300 |
| 2025-12-09 | 227.27 | 230.61 | 227.04 | 228.05 | -0.42% | 1,845,500 |
| 2025-12-08 | 229.63 | 232.66 | 227.26 | 229.01 | +0.47% | 2,839,700 |
| 2025-12-05 | 228.86 | 231.00 | 227.83 | 227.95 | +0.79% | 2,208,700 |
| 2025-12-04 | 226.78 | 228.28 | 224.07 | 226.16 | -0.62% | 3,614,800 |
| 2025-12-03 | 217.84 | 228.80 | 215.16 | 227.56 | +5.67% | 4,593,800 |
| 2025-12-02 | 200.53 | 217.49 | 199.49 | 215.35 | +7.95% | 6,160,000 |
| 2025-12-01 | 191.67 | 200.19 | 191.29 | 199.49 | +2.33% | 3,393,800 |
| 2025-11-28 | 193.90 | 195.30 | 193.37 | 194.94 | +0.61% | 1,654,100 |
| 2025-11-26 | 191.79 | 195.72 | 191.24 | 193.76 | +1.43% | 2,836,000 |
| 2025-11-25 | 190.47 | 193.95 | 188.43 | 191.02 | -0.28% | 3,214,000 |
| 2025-11-24 | 192.25 | 193.68 | 190.23 | 191.56 | +0.11% | 4,513,700 |
| 2025-11-21 | 184.65 | 193.83 | 183.20 | 191.35 | +3.89% | 3,403,000 |
| 2025-11-20 | 192.17 | 194.17 | 183.00 | 184.19 | -3.09% | 3,426,800 |
| 2025-11-19 | 189.44 | 191.37 | 188.36 | 190.06 | +0.78% | 2,969,200 |
| 2025-11-18 | 189.85 | 190.85 | 187.74 | 188.59 | -1.01% | 2,776,900 |
| 2025-11-17 | 195.18 | 196.65 | 188.49 | 190.51 | -3.34% | 2,498,900 |
| 2025-11-14 | 198.83 | 199.81 | 196.18 | 197.10 | -2.05% | 2,111,000 |
| 2025-11-13 | 202.92 | 204.74 | 199.02 | 201.22 | -1.40% | 2,528,400 |
| 2025-11-12 | 204.97 | 206.95 | 203.45 | 204.08 | +0.60% | 2,046,300 |
| 2025-11-11 | 204.05 | 206.05 | 202.09 | 202.86 | -1.11% | 1,735,200 |
| 2025-11-10 | 207.94 | 208.50 | 202.16 | 205.13 | +0.28% | 2,160,500 |
| 2025-11-07 | 204.42 | 204.75 | 198.50 | 204.56 | -0.92% | 2,586,100 |
| 2025-11-06 | 209.13 | 210.37 | 204.69 | 206.45 | -1.90% | 2,037,800 |
| 2025-11-05 | 205.17 | 213.09 | 205.04 | 210.44 | +2.94% | 2,306,700 |
| 2025-11-04 | 208.47 | 209.96 | 203.93 | 204.42 | -2.84% | 2,904,800 |
| 2025-11-03 | 211.07 | 212.78 | 207.94 | 210.39 | +0.61% | 1,982,500 |
| 2025-10-31 | 206.38 | 212.22 | 205.20 | 209.12 | +1.33% | 2,506,000 |
| 2025-10-30 | 204.65 | 209.70 | 203.38 | 206.38 | +0.82% | 3,417,100 |
| 2025-10-29 | 212.28 | 213.02 | 202.48 | 204.71 | -3.87% | 5,104,800 |
| 2025-10-28 | 218.16 | 220.43 | 207.99 | 212.96 | -3.88% | 4,414,700 |
| 2025-10-27 | 221.39 | 221.89 | 218.89 | 221.56 | +1.10% | 4,076,100 |
| 2025-10-24 | 223.96 | 223.96 | 218.12 | 219.16 | -0.71% | 2,500,800 |
| 2025-10-23 | 213.00 | 221.40 | 212.73 | 220.73 | +1.64% | 2,517,700 |
| 2025-10-22 | 217.07 | 223.28 | 215.00 | 217.16 | -2.33% | 3,607,800 |
| 2025-10-21 | 219.34 | 224.27 | 218.51 | 222.34 | +1.15% | 1,935,400 |
| 2025-10-20 | 216.72 | 222.23 | 215.60 | 219.82 | +2.55% | 2,374,500 |
| 2025-10-17 | 216.72 | 218.05 | 212.88 | 214.35 | -1.41% | 1,950,400 |
| 2025-10-16 | 219.37 | 220.17 | 213.11 | 217.41 | +0.08% | 2,477,700 |
| 2025-10-15 | 219.76 | 220.00 | 214.02 | 217.23 | +0.52% | 1,939,300 |
| 2025-10-14 | 211.68 | 219.69 | 210.80 | 216.11 | -0.27% | 2,341,700 |
| 2025-10-13 | 211.61 | 217.40 | 210.74 | 216.70 | +5.52% | 2,806,300 |
| 2025-10-10 | 221.07 | 222.67 | 205.14 | 205.37 | -7.25% | 3,980,800 |
| 2025-10-09 | 223.31 | 225.76 | 218.98 | 221.42 | -1.87% | 2,615,600 |
| 2025-10-08 | 219.89 | 227.19 | 219.50 | 225.64 | +2.76% | 2,631,200 |
| 2025-10-07 | 232.55 | 232.99 | 219.16 | 219.58 | -5.12% | 2,492,900 |
| 2025-10-06 | 232.06 | 234.00 | 227.10 | 231.42 | +1.11% | 1,949,600 |
| 2025-10-03 | 228.40 | 232.07 | 227.99 | 228.89 | +0.52% | 1,537,400 |
| 2025-10-02 | 226.00 | 230.86 | 225.01 | 227.71 | +1.24% | 1,831,500 |
| 2025-10-01 | 225.85 | 227.85 | 221.00 | 224.91 | -1.24% | 2,079,800 |
| 2025-09-30 | 225.56 | 227.95 | 222.88 | 227.73 | +0.72% | 1,723,300 |
| 2025-09-29 | 227.87 | 227.96 | 224.63 | 226.11 | +0.03% | 1,352,200 |
| 2025-09-26 | 223.48 | 227.20 | 223.10 | 226.04 | -0.34% | 1,235,200 |
| 2025-09-25 | 224.99 | 227.43 | 222.00 | 226.81 | -0.37% | 2,116,700 |
| 2025-09-24 | 225.93 | 228.82 | 224.96 | 227.66 | +0.90% | 1,679,900 |
| 2025-09-23 | 226.73 | 229.90 | 224.51 | 225.62 | -0.05% | 2,096,400 |
| 2025-09-22 | 224.10 | 227.51 | 222.37 | 225.73 | +0.75% | 1,715,300 |
| 2025-09-19 | 228.68 | 229.11 | 222.15 | 224.05 | -1.09% | 3,420,100 |
| 2025-09-18 | 225.78 | 228.33 | 223.69 | 226.51 | +2.08% | 3,553,200 |
| 2025-09-17 | 220.68 | 226.65 | 218.54 | 221.89 | +0.41% | 2,337,200 |
| 2025-09-16 | 220.31 | 223.33 | 217.93 | 220.99 | +0.78% | 2,208,900 |
| 2025-09-15 | 216.21 | 223.54 | 215.65 | 219.27 | +0.21% | 1,828,500 |
| 2025-09-12 | 222.66 | 223.09 | 218.60 | 218.82 | -1.97% | 2,061,800 |
| 2025-09-11 | 221.53 | 224.38 | 218.40 | 223.21 | +1.79% | 2,999,400 |
| 2025-09-10 | 224.12 | 224.60 | 219.13 | 219.28 | -1.97% | 3,210,200 |
| 2025-09-09 | 224.32 | 225.01 | 221.77 | 223.69 | -0.80% | 1,569,100 |
| 2025-09-08 | 227.40 | 229.42 | 224.62 | 225.50 | -0.55% | 1,876,700 |
| 2025-09-05 | 227.21 | 230.88 | 224.60 | 226.74 | +0.60% | 2,006,500 |
| 2025-09-04 | 224.77 | 225.98 | 218.95 | 225.39 | -1.23% | 3,308,900 |
| 2025-09-03 | 232.50 | 234.11 | 223.90 | 228.20 | -1.92% | 2,826,000 |
| 2025-09-02 | 227.94 | 233.02 | 226.16 | 232.66 | -0.93% | 2,211,600 |
| 2025-08-29 | 238.17 | 239.10 | 233.50 | 234.85 | -1.77% | 2,250,700 |
| 2025-08-28 | 239.76 | 241.42 | 238.54 | 239.07 | +0.59% | 1,615,900 |
| 2025-08-27 | 235.98 | 238.10 | 234.70 | 237.67 | -0.06% | 1,054,000 |
| 2025-08-26 | 235.84 | 239.50 | 235.28 | 237.82 | +0.49% | 2,356,600 |
| 2025-08-25 | 233.63 | 237.81 | 233.53 | 236.67 | +0.78% | 1,261,900 |
| 2025-08-22 | 225.66 | 238.32 | 224.09 | 234.83 | +4.87% | 2,994,000 |
| 2025-08-21 | 226.88 | 227.81 | 223.21 | 223.93 | -2.12% | 2,003,100 |
| 2025-08-20 | 231.49 | 233.49 | 223.00 | 228.77 | -0.22% | 3,986,800 |
| 2025-08-19 | 232.60 | 233.99 | 228.52 | 229.27 | -1.18% | 2,217,600 |
| 2025-08-18 | 228.99 | 233.95 | 227.73 | 232.01 | +1.41% | 2,470,000 |
| 2025-08-15 | 233.52 | 233.52 | 226.22 | 228.78 | -1.19% | 3,336,700 |
| 2025-08-14 | 226.29 | 232.52 | 224.08 | 231.54 | +0.44% | 2,810,200 |
| 2025-08-13 | 220.77 | 231.01 | 220.07 | 230.52 | +4.76% | 3,582,900 |
| 2025-08-12 | 207.72 | 220.78 | 206.92 | 220.05 | +7.26% | 4,210,300 |
| 2025-08-11 | 207.10 | 210.58 | 204.73 | 205.16 | -0.97% | 3,902,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+10.28%). Worst month: Mar (-6.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NXP Semiconductors NV's (NXPI) latest close?
239.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is NXPI's 52-week high and low?
339.95 high and 183.00 low over the trailing 52 weeks, as of 2026-08-07.
What is NXP Semiconductors NV's strongest and weakest month historically?
Historically, NXPI's strongest calendar month has been Apr (average +10.28%) and its weakest Mar (average -6.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.