NXP Semiconductors NV (NXPI) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +11.5% vs the 50-day and +5.4% vs the 200-day average, 23.6% below the 52-week high and +43.2% off the 52-week low; a death cross printed 34 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: NXP Semiconductors NV trades 11.5% above its 50-day and 5.4% above its 200-day moving average. (as of 2026-10-30)

NXP designs semiconductor products including microcontrollers, application processors, wireless connectivity chips, analog and interface parts, radio-frequency devices, security controllers and sensors. Its parts go into automotive systems, industrial and Internet of Things equipment, mobile devices and communication infrastructure, sold through direct offices and distributors.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NXPI overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	259.53	265.44	251.05	259.61	-2.40%	9,008,828
2026-10-29	249.49	266.98	246.57	266.00	+5.69%	5,985,654
2026-10-28	238.14	252.44	235.00	251.69	-0.71%	9,280,676
2026-10-27	247.37	255.31	246.02	253.50	+3.12%	5,276,141
2026-10-26	239.34	249.72	238.02	245.83	+4.64%	4,417,356
2026-10-23	236.15	240.70	233.95	234.92	-1.21%	3,271,774
2026-10-22	237.38	242.34	235.18	237.79	-1.89%	6,950,290
2026-10-21	237.17	243.00	236.05	242.36	+2.00%	3,132,977
2026-10-20	227.69	240.06	226.70	237.60	+3.22%	2,956,527
2026-10-19	234.78	235.34	228.86	230.19	+0.38%	3,087,956
2026-10-16	228.37	235.56	226.30	229.33	-0.76%	4,576,450
2026-10-15	219.80	231.89	218.70	231.09	+4.65%	5,173,293
2026-10-14	222.83	224.72	218.64	220.83	-2.43%	4,400,318
2026-10-13	222.64	228.78	221.89	226.32	+0.49%	3,033,891
2026-10-12	225.63	228.45	223.29	225.21	-1.02%	2,852,940
2026-10-09	232.54	233.67	224.66	227.52	-1.54%	2,385,738
2026-10-08	229.45	231.29	224.16	231.07	-1.76%	3,951,115
2026-10-07	238.44	239.84	231.02	235.22	-3.75%	2,933,165
2026-10-06	242.98	245.35	240.45	244.38	+1.00%	1,732,414
2026-10-05	242.51	243.22	239.25	241.97	-0.69%	1,893,200
2026-10-02	245.37	248.86	242.73	243.66	+1.87%	2,682,043
2026-10-01	238.65	242.34	235.00	239.19	+0.70%	2,381,128
2026-09-30	236.48	238.20	232.84	237.53	+0.45%	2,686,864
2026-09-29	237.58	239.83	235.11	236.47	+0.06%	2,439,280
2026-09-28	238.69	239.39	233.24	236.32	-0.74%	3,629,338
2026-09-25	231.20	239.24	230.22	238.08	+3.44%	2,929,057
2026-09-24	232.34	233.25	229.36	230.16	-2.24%	2,943,865
2026-09-23	236.50	236.90	231.73	235.44	-0.90%	4,019,112
2026-09-22	231.87	238.94	231.08	237.57	+2.22%	4,154,565
2026-09-21	229.14	233.06	226.15	232.41	+1.94%	4,859,253
2026-09-18	231.36	231.36	224.86	227.99	+0.02%	5,218,639
2026-09-17	222.16	228.28	220.67	227.95	+4.10%	5,053,994
2026-09-16	227.99	228.18	216.66	218.98	-3.26%	3,343,539
2026-09-15	226.04	228.98	224.30	226.35	+0.95%	2,373,816
2026-09-14	226.75	230.87	223.96	224.23	-5.24%	4,658,083
2026-09-11	229.84	238.60	228.00	236.62	+4.48%	3,124,891
2026-09-10	219.75	226.93	218.45	226.47	+1.41%	3,079,054
2026-09-09	221.97	227.22	221.97	223.32	-0.25%	3,832,031
2026-09-08	230.22	231.29	222.32	223.87	-1.74%	5,537,708
2026-09-04	228.09	228.62	225.01	227.84	+1.27%	2,905,900
2026-09-03	225.22	227.12	222.81	224.99	-1.54%	2,332,300
2026-09-02	223.10	229.99	222.22	228.50	+2.74%	2,745,500
2026-09-01	221.70	223.16	217.30	222.40	-1.00%	3,181,500
2026-08-31	226.22	227.24	223.24	224.64	+0.47%	2,990,600
2026-08-28	225.66	225.84	220.55	223.58	-1.01%	3,328,900
2026-08-27	225.57	228.08	223.00	225.86	+1.21%	2,564,200
2026-08-26	224.75	226.19	222.26	223.15	-0.71%	1,815,700
2026-08-25	224.96	225.31	221.26	224.75	+1.04%	2,025,440
2026-08-24	223.15	224.07	217.98	222.44	-1.38%	2,971,591
2026-08-21	225.26	226.08	222.91	225.56	+1.16%	2,172,500
2026-08-20	226.62	227.75	222.60	222.97	-1.35%	2,124,500
2026-08-19	230.75	231.66	225.02	226.02	-1.11%	3,337,100
2026-08-18	229.56	230.38	223.51	228.56	-1.79%	4,995,200
2026-08-17	235.36	238.18	232.24	232.72	-0.85%	3,330,400
2026-08-14	231.61	234.75	231.10	234.71	+1.21%	2,825,200
2026-08-13	233.46	236.58	231.19	231.91	-0.64%	3,376,200
2026-08-12	242.07	242.49	233.17	233.41	-1.26%	3,187,400
2026-08-11	236.11	241.04	233.41	236.38	+1.26%	2,804,800
2026-08-10	240.25	240.26	233.09	233.43	-2.62%	3,285,200
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

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).

Jan+4.35%
Feb+3.20%
Mar-6.04%
Apr+10.28%
May+7.73%
Jun+4.08%
Jul-3.64%
Aug+2.34%
Sep+0.39%
Oct-5.94%
Nov+5.72%
Dec+0.14%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is NXP Semiconductors NV's (NXPI) latest close?

259.61 on 2026-10-30, 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 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NXPI?

Recovery attempt under the 200-day: Trades +11.5% vs the 50-day and +5.4% vs the 200-day average, 23.6% below the 52-week high and +43.2% off the 52-week low; a death cross printed 34 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NXPI above its 50-day and 200-day moving averages?

NXP Semiconductors NV trades 11.5% above its 50-day and 5.4% above its 200-day moving average (8.8% above its 20-day). As of 2026-10-30.