⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockNetherlandsNasdaqGS

NXPI

NXP Semiconductors N.V.

Technology · Semiconductors

223.32USD

-0.5500 (-0.25%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
NXP Semiconductors N.V.
High
332.67
on 05/26/26
Low
184.19
on 11/20/25
Average
238.2154
3.27mm
Net Chg
-1.63
-0.72%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26223.875,537,500
Fr 09/04/26227.842,905,900
Th 09/03/26224.992,332,300
We 09/02/26228.502,745,500
Tu 09/01/26222.403,116,738
Mo 08/31/26224.642,926,609
Fr 08/28/26223.583,296,785
Th 08/27/26225.862,563,712
We 08/26/26223.151,810,357
Tu 08/25/26224.752,025,122
Mo 08/24/26222.442,967,530
Fr 08/21/26225.562,172,500
Th 08/20/26222.972,124,500
We 08/19/26226.023,337,100
Tu 08/18/26228.564,995,200
Mo 08/17/26232.723,330,400
Fr 08/14/26234.712,825,200
Th 08/13/26231.913,376,200
We 08/12/26233.413,187,400
Tu 08/11/26236.382,804,800
Mo 08/10/26233.433,285,200
Fr 08/07/26239.713,216,800
DateLast PriceVolume
Th 08/06/26231.783,064,300
We 08/05/26231.155,617,100
Tu 08/04/26237.606,542,400
Mo 08/03/26224.175,421,300
Fr 07/31/26229.166,301,600
Th 07/30/26245.167,710,200
We 07/29/26240.987,554,900
Tu 07/28/26259.126,489,000
Mo 07/27/26267.674,222,400
DateLast PriceVolume
Tu 07/07/26273.154,509,500
Mo 07/06/26280.512,886,200
Th 07/02/26273.365,659,500
We 07/01/26279.185,001,300
Tu 06/30/26281.034,560,900
Mo 06/29/26278.373,670,700
Fr 06/26/26277.027,173,700
Th 06/25/26298.643,459,200
We 06/24/26
DateLast PriceVolume
We 06/03/26321.882,844,700
Tu 06/02/26323.623,871,300
Mo 06/01/26311.382,881,000
Fr 05/29/26321.353,773,000
Th 05/28/26330.283,215,300
We 05/27/26329.243,805,600
Tu 05/26/26332.674,618,900
Fr 05/22/26316.472,948,500
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26295.242,829,800
Th 04/30/26293.595,079,900
We 04/29/26289.2510,710,600
Tu 04/28/26230.394,731,200
Mo 04/27/26236.874,010,200
Fr 04/24/26244.043,579,400
Th 04/23/26241.164,580,400
We 04/22/26225.752,567,300
Tu 04/21/26224.503,362,500
DateLast PriceVolume
Tu 03/31/26196.864,560,300
Mo 03/30/26187.393,581,700
Fr 03/27/26191.662,037,500
Th 03/26/26196.923,635,100
We 03/25/26197.611,601,800
Tu 03/24/26196.401,693,600
Mo 03/23/26193.392,325,200
Fr 03/20/26191.374,211,800
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26227.012,951,900
Th 02/26/26232.233,068,900
We 02/25/26235.071,597,500
Tu 02/24/26234.631,976,100
Mo 02/23/26231.161,703,500
Fr 02/20/26232.272,120,200
Th 02/19/26232.112,451,600
We 02/18/26237.332,885,500
Tu 02/17/26245.091,727,900
DateLast PriceVolume
Tu 01/27/26229.423,202,500
Mo 01/26/26231.052,044,900
Fr 01/23/26232.483,258,000
Th 01/22/26236.752,012,400
We 01/21/26233.723,497,400
Tu 01/20/26230.702,425,500
Fr 01/16/26237.112,676,600
Th 01/15/26238.602,314,400
We 01/14/26
DateLast PriceVolume
Tu 12/23/25225.981,871,300
Mo 12/22/25228.941,801,200
Fr 12/19/25226.2710,501,500
Th 12/18/25222.082,665,300
We 12/17/25223.232,685,000
Tu 12/16/25229.752,467,200
Mo 12/15/25231.833,077,000
Fr 12/12/25228.163,591,000
Th 12/11/25
DateLast PriceVolume
Th 11/20/25184.193,426,800
We 11/19/25190.062,969,200
Tu 11/18/25188.592,776,900
Mo 11/17/25190.512,498,900
Fr 11/14/25197.102,111,000
Th 11/13/25201.222,528,400
We 11/12/25204.082,046,300
Tu 11/11/25202.861,735,200
Mo 11/10/25205.132,160,500
DateLast PriceVolume
Tu 10/21/25222.341,935,400
Mo 10/20/25219.822,374,500
Fr 10/17/25214.351,950,400
Th 10/16/25217.412,477,700
We 10/15/25217.231,939,300
Tu 10/14/25216.112,341,700
Mo 10/13/25216.702,806,300
Fr 10/10/25205.373,980,800
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25224.053,420,100
Th 09/18/25226.513,553,200
We 09/17/25221.892,337,200
Tu 09/16/25220.992,208,900
Mo 09/15/25219.271,828,500
Fr 09/12/25218.822,061,800
Th 09/11/25223.212,999,400
We 09/10/25219.283,210,200
Tu 09/09/25223.691,569,100
Fr 07/24/26269.244,104,000
Th 07/23/26277.294,124,500
We 07/22/26278.802,347,400
Tu 07/21/26273.154,672,000
Mo 07/20/26267.182,071,400
Fr 07/17/26266.533,433,900
Th 07/16/26270.664,014,700
We 07/15/26279.013,786,100
Tu 07/14/26283.873,013,300
Mo 07/13/26278.394,592,000
Fr 07/10/26292.261,789,100
Th 07/09/26290.543,690,900
We 07/08/26283.813,736,900
294.06
3,849,900
Tu 06/23/26299.946,167,800
Mo 06/22/26323.244,074,000
Th 06/18/26313.277,969,300
We 06/17/26298.202,918,200
Tu 06/16/26302.894,491,100
Mo 06/15/26315.883,543,800
Fr 06/12/26304.862,127,000
Th 06/11/26302.555,123,800
We 06/10/26285.564,335,700
Tu 06/09/26297.415,081,800
Mo 06/08/26301.145,607,100
Fr 06/05/26295.968,438,100
Th 06/04/26322.223,249,400
299.38
3,492,800
We 05/20/26310.154,261,900
Tu 05/19/26294.282,904,700
Mo 05/18/26291.683,456,900
Fr 05/15/26291.503,390,600
Th 05/14/26294.172,172,500
We 05/13/26298.413,250,400
Tu 05/12/26294.234,790,600
Mo 05/11/26305.994,975,600
Fr 05/08/26294.756,908,800
Th 05/07/26290.224,957,300
We 05/06/26303.554,488,500
Tu 05/05/26292.354,332,900
Mo 05/04/26290.762,675,000
Mo 04/20/26221.342,568,100
Fr 04/17/26216.034,289,700
Th 04/16/26213.732,715,700
We 04/15/26209.391,542,400
Tu 04/14/26209.892,547,800
Mo 04/13/26208.002,372,700
Fr 04/10/26204.372,420,400
Th 04/09/26205.672,706,400
We 04/08/26204.273,851,900
Tu 04/07/26195.122,352,900
Mo 04/06/26197.082,152,300
Th 04/02/26194.552,486,600
We 04/01/26195.583,403,700
192.35
2,107,300
We 03/18/26192.692,178,600
Tu 03/17/26194.021,578,900
Mo 03/16/26191.892,826,500
Fr 03/13/26190.862,882,700
Th 03/12/26191.223,419,800
We 03/11/26199.872,482,800
Tu 03/10/26203.032,525,900
Mo 03/09/26205.253,696,600
Fr 03/06/26201.743,105,200
Th 03/05/26210.583,308,800
We 03/04/26216.372,372,100
Tu 03/03/26215.253,168,800
Mo 03/02/26224.761,667,600
Fr 02/13/26244.432,012,800
Th 02/12/26242.193,628,600
We 02/11/26249.754,863,400
Tu 02/10/26236.623,013,400
Mo 02/09/26228.912,606,800
Fr 02/06/26224.324,588,200
Th 02/05/26222.132,760,200
We 02/04/26226.865,830,700
Tu 02/03/26220.668,724,500
Mo 02/02/26231.083,698,400
Fr 01/30/26226.143,542,300
Th 01/29/26233.502,872,800
We 01/28/26240.032,943,700
240.81
1,986,700
Tu 01/13/26239.091,748,900
Mo 01/12/26238.332,333,200
Fr 01/09/26241.152,732,500
Th 01/08/26237.892,168,100
We 01/07/26239.342,798,300
Tu 01/06/26245.954,418,000
Mo 01/05/26223.882,856,300
Fr 01/02/26221.282,896,000
We 12/31/25217.061,413,000
Tu 12/30/25219.981,746,100
Mo 12/29/25220.462,498,400
Fr 12/26/25222.871,439,700
We 12/24/25225.261,031,000
231.83
2,350,000
We 12/10/25230.782,155,300
Tu 12/09/25228.051,845,500
Mo 12/08/25229.012,839,700
Fr 12/05/25227.952,208,700
Th 12/04/25226.163,614,800
We 12/03/25227.564,593,800
Tu 12/02/25215.356,160,000
Mo 12/01/25199.493,393,800
Fr 11/28/25194.941,654,100
We 11/26/25193.762,836,000
Tu 11/25/25191.023,214,000
Mo 11/24/25191.564,513,700
Fr 11/21/25191.353,403,000
Fr 11/07/25204.562,586,100
Th 11/06/25206.452,037,800
We 11/05/25210.442,306,700
Tu 11/04/25204.422,904,800
Mo 11/03/25210.391,982,500
Fr 10/31/25209.122,506,000
Th 10/30/25206.383,417,100
We 10/29/25204.715,104,800
Tu 10/28/25212.964,414,700
Mo 10/27/25221.564,076,100
Fr 10/24/25219.162,500,800
Th 10/23/25220.732,517,700
We 10/22/25217.163,607,800
221.42
2,615,600
We 10/08/25225.642,631,200
Tu 10/07/25219.582,492,900
Mo 10/06/25231.421,949,600
Fr 10/03/25228.891,537,400
Th 10/02/25227.711,831,500
We 10/01/25224.912,079,800
Tu 09/30/25227.731,723,300
Mo 09/29/25226.111,352,200
Fr 09/26/25226.041,235,200
Th 09/25/25226.812,116,700
We 09/24/25227.661,679,900
Tu 09/23/25225.622,096,400
Mo 09/22/25225.731,715,300
Mo 09/08/25225.501,876,700