NXP Semiconductors NV (NXPI) Historical Stock Data
189.99 ↓10.07 (-5.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXPI is down -0.66% a day on average. There have been 11 days where NXP Semiconductors NV closed green and 19 days where NXPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 198.27 | 189.99 | ↓$8.28 (-4.18%) | 188.85 | 199.08 | 4.26M |
| 2025-03-27 | 203.29 | 200.06 | ↓$3.23 (-1.59%) | 198.72 | 203.87 | 2.88M |
| 2025-03-26 | 211.04 | 205.75 | ↓$5.29 (-2.51%) | 202.87 | 212.61 | 3.64M |
| 2025-03-25 | 213.91 | 211.33 | ↓$2.58 (-1.21%) | 210.75 | 216.63 | 1.66M |
| 2025-03-24 | 206.35 | 211.12 | ↑$4.77 (2.31%) | 205.60 | 212.42 | 2.74M |
| 2025-03-21 | 199.67 | 200.64 | ↑$0.97 (0.49%) | 196.98 | 201.38 | 3.34M |
| 2025-03-20 | 204.06 | 202.64 | ↓$1.42 (-0.70%) | 201.53 | 205.66 | 1.45M |
| 2025-03-19 | 206.18 | 207.38 | ↑$1.20 (0.58%) | 206.03 | 211.36 | 1.64M |
| 2025-03-18 | 207.45 | 207.10 | ↓$0.35 (-0.17%) | 205.27 | 208.99 | 1.86M |
| 2025-03-17 | 204.86 | 209.83 | ↑$4.97 (2.43%) | 204.86 | 212.12 | 2.21M |
| 2025-03-14 | 204.80 | 206.16 | ↑$1.36 (0.66%) | 203.48 | 206.96 | 2.77M |
| 2025-03-13 | 204.07 | 201.02 | ↓$3.05 (-1.49%) | 200.06 | 208.00 | 1.79M |
| 2025-03-12 | 208.07 | 204.45 | ↓$3.62 (-1.74%) | 203.63 | 209.98 | 2.29M |
| 2025-03-11 | 209.10 | 205.80 | ↓$3.30 (-1.58%) | 199.88 | 209.76 | 3.20M |
| 2025-03-10 | 217.47 | 208.84 | ↓$8.63 (-3.97%) | 206.94 | 218.07 | 3.75M |
| 2025-03-07 | 214.10 | 222.56 | ↑$8.47 (3.95%) | 212.50 | 223.80 | 4.30M |
| 2025-03-06 | 212.79 | 214.47 | ↑$1.68 (0.79%) | 210.67 | 219.45 | 3.46M |
| 2025-03-05 | 213.33 | 216.77 | ↑$3.44 (1.61%) | 208.67 | 217.56 | 2.62M |
| 2025-03-04 | 216.51 | 211.16 | ↓$5.35 (-2.47%) | 210.72 | 218.11 | 4.11M |
| 2025-03-03 | 220.00 | 216.53 | ↓$3.47 (-1.58%) | 213.48 | 222.79 | 4.65M |
| 2025-02-28 | 218.33 | 215.59 | ↓$2.74 (-1.25%) | 213.63 | 221.15 | 4.23M |
| 2025-02-27 | 228.65 | 216.87 | ↓$11.78 (-5.15%) | 216.46 | 229.30 | 3.57M |
| 2025-02-26 | 229.52 | 229.38 | ↓$0.14 (-0.06%) | 225.38 | 230.70 | 2.63M |
| 2025-02-25 | 234.53 | 228.56 | ↓$5.97 (-2.55%) | 228.02 | 235.70 | 3.03M |
| 2025-02-24 | 236.80 | 233.15 | ↓$3.64 (-1.54%) | 232.87 | 238.63 | 3.13M |
| 2025-02-21 | 247.21 | 236.52 | ↓$10.69 (-4.32%) | 236.22 | 248.00 | 5.30M |
| 2025-02-20 | 255.00 | 245.86 | ↓$9.14 (-3.58%) | 244.08 | 255.45 | 4.34M |
| 2025-02-19 | 230.52 | 245.58 | ↑$15.06 (6.53%) | 229.55 | 246.80 | 5.35M |
| 2025-02-18 | 226.79 | 228.86 | ↑$2.07 (0.91%) | 226.72 | 234.09 | 4.33M |
| 2025-02-14 | 220.80 | 224.14 | ↑$3.34 (1.51%) | 219.26 | 226.44 | 3.09M |
Create an account or log in to view more rows.
$NXPI Move up
let's buy
$NXPI Buying again tomorrow.
$NXPI yeah we're going green today
$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