NXP Semiconductors NV (NXPI) Historical Stock Data
208.86 ↑2.65 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXPI is down -0.30% a day on average. There have been 15 days where NXP Semiconductors NV closed green and 15 days where NXPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 207.30 | 208.86 | ↑$1.56 (0.75%) | 205.00 | 210.14 | 2.31M |
| 2025-01-02 | 209.61 | 206.21 | ↓$3.40 (-1.62%) | 205.23 | 211.60 | 1.42M |
| 2024-12-31 | 208.74 | 207.85 | ↓$0.89 (-0.43%) | 206.34 | 209.49 | 1.15M |
| 2024-12-30 | 211.55 | 207.47 | ↓$4.08 (-1.93%) | 206.79 | 211.95 | 1.82M |
| 2024-12-27 | 213.33 | 213.76 | ↑$0.43 (0.20%) | 211.67 | 214.95 | 1.16M |
| 2024-12-26 | 213.00 | 215.04 | ↑$2.04 (0.96%) | 213.00 | 217.38 | 885.74K |
| 2024-12-24 | 214.92 | 215.40 | ↑$0.48 (0.22%) | 212.31 | 215.41 | 790.91K |
| 2024-12-23 | 210.50 | 214.09 | ↑$3.59 (1.71%) | 210.50 | 214.84 | 1.74M |
| 2024-12-20 | 205.64 | 210.24 | ↑$4.60 (2.24%) | 204.72 | 213.47 | 6.14M |
| 2024-12-19 | 212.06 | 207.27 | ↓$4.79 (-2.26%) | 206.97 | 213.46 | 2.73M |
| 2024-12-18 | 219.08 | 210.29 | ↓$8.79 (-4.01%) | 209.29 | 223.36 | 3.61M |
| 2024-12-17 | 220.34 | 219.02 | ↓$1.32 (-0.60%) | 217.61 | 223.18 | 3.59M |
| 2024-12-16 | 217.11 | 218.18 | ↑$1.07 (0.49%) | 214.79 | 220.65 | 2.88M |
| 2024-12-13 | 216.12 | 216.84 | ↑$0.72 (0.33%) | 215.05 | 218.31 | 2.86M |
| 2024-12-12 | 218.58 | 217.73 | ↓$0.85 (-0.39%) | 215.43 | 219.62 | 1.77M |
| 2024-12-11 | 220.10 | 219.84 | ↓$0.26 (-0.12%) | 217.76 | 221.92 | 2.48M |
| 2024-12-10 | 224.26 | 217.94 | ↓$6.32 (-2.82%) | 217.05 | 224.48 | 1.72M |
| 2024-12-09 | 217.95 | 223.61 | ↑$5.66 (2.60%) | 217.20 | 225.99 | 2.15M |
| 2024-12-06 | 218.37 | 218.66 | ↑$0.29 (0.13%) | 217.61 | 220.19 | 2.30M |
| 2024-12-05 | 222.47 | 216.99 | ↓$5.48 (-2.46%) | 216.41 | 223.03 | 2.30M |
| 2024-12-04 | 231.27 | 223.66 | ↓$7.61 (-3.29%) | 222.54 | 231.86 | 2.35M |
| 2024-12-03 | 230.71 | 228.36 | ↓$2.35 (-1.02%) | 228.09 | 232.79 | 2.57M |
| 2024-12-02 | 229.01 | 233.61 | ↑$4.61 (2.01%) | 228.18 | 236.07 | 2.80M |
| 2024-11-29 | 227.86 | 229.37 | ↑$1.51 (0.66%) | 226.72 | 232.17 | 1.61M |
| 2024-11-27 | 228.09 | 226.53 | ↓$1.56 (-0.68%) | 222.86 | 229.97 | 1.52M |
| 2024-11-26 | 237.36 | 228.66 | ↓$8.70 (-3.67%) | 226.75 | 238.76 | 2.48M |
| 2024-11-25 | 229.94 | 233.85 | ↑$3.91 (1.70%) | 227.83 | 235.43 | 2.78M |
| 2024-11-22 | 227.00 | 226.38 | ↓$0.62 (-0.27%) | 223.71 | 227.03 | 1.58M |
| 2024-11-21 | 222.11 | 224.57 | ↑$2.46 (1.11%) | 219.78 | 226.29 | 1.77M |
| 2024-11-20 | 217.20 | 220.34 | ↑$3.14 (1.45%) | 216.06 | 220.47 | 2.14M |
Create an account or log in to view more rows.
$NXPI I’m selling y’all have fun bag holding
$NXPI Waiting waiting waiting — you know for what !!! Announcement!!!
$NXPI pump up the volume
$NXPI Keep up the pressure.
$NXPI is anyone really buying this shit
$NXPI Moon soon
$NXPI more calls coming in
$NXPI looks good
$NXPI Sleep well my bulls
sleep well
$NXPI News Plz.....