NXP Semiconductors NV (NXPI) Historical Stock Data
188.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXPI is up 0.66% a day on average. There have been 18 days where NXP Semiconductors NV closed green and 12 days where NXPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 189.64 | 188.57 | ↓$1.07 (-0.56%) | 186.90 | 193.04 | 2.41M |
| 2025-05-07 | 183.64 | 186.87 | ↑$3.24 (1.76%) | 182.42 | 187.82 | 2.14M |
| 2025-05-06 | 182.25 | 182.41 | ↑$0.16 (0.09%) | 180.63 | 184.64 | 1.58M |
| 2025-05-05 | 186.02 | 184.95 | ↓$1.07 (-0.58%) | 184.15 | 186.86 | 2.32M |
| 2025-05-02 | 184.48 | 188.14 | ↑$3.66 (1.98%) | 184.28 | 191.61 | 3.43M |
| 2025-05-01 | 186.11 | 181.84 | ↓$4.27 (-2.29%) | 181.51 | 186.82 | 3.35M |
| 2025-04-30 | 179.29 | 184.31 | ↑$5.02 (2.80%) | 176.26 | 184.94 | 3.21M |
| 2025-04-29 | 181.52 | 182.62 | ↑$1.11 (0.61%) | 177.19 | 185.54 | 6.95M |
| 2025-04-28 | 192.87 | 196.24 | ↑$3.37 (1.75%) | 190.59 | 198.15 | 4.32M |
| 2025-04-25 | 189.39 | 193.55 | ↑$4.16 (2.20%) | 188.41 | 194.59 | 2.49M |
| 2025-04-24 | 187.21 | 193.57 | ↑$6.36 (3.40%) | 184.77 | 194.43 | 4.25M |
| 2025-04-23 | 181.46 | 180.87 | ↓$0.59 (-0.33%) | 179.51 | 185.36 | 3.92M |
| 2025-04-22 | 173.74 | 174.66 | ↑$0.92 (0.53%) | 172.17 | 176.08 | 2.88M |
| 2025-04-21 | 166.60 | 171.50 | ↑$4.90 (2.94%) | 166.60 | 171.95 | 2.62M |
| 2025-04-17 | 169.91 | 170.74 | ↑$0.83 (0.49%) | 166.76 | 172.02 | 2.11M |
| 2025-04-16 | 165.25 | 168.59 | ↑$3.34 (2.02%) | 163.16 | 170.45 | 4.70M |
| 2025-04-15 | 172.72 | 171.63 | ↓$1.09 (-0.63%) | 169.46 | 174.51 | 1.92M |
| 2025-04-14 | 172.45 | 170.55 | ↓$1.91 (-1.10%) | 166.76 | 173.34 | 2.35M |
| 2025-04-11 | 164.34 | 168.79 | ↑$4.45 (2.71%) | 158.66 | 169.81 | 5.17M |
| 2025-04-10 | 176.12 | 165.59 | ↓$10.53 (-5.98%) | 159.53 | 177.86 | 6.33M |
| 2025-04-09 | 156.52 | 185.87 | ↑$29.35 (18.75%) | 152.21 | 187.51 | 8.79M |
| 2025-04-08 | 164.58 | 153.50 | ↓$11.08 (-6.73%) | 148.09 | 169.00 | 5.10M |
| 2025-04-07 | 156.54 | 163.29 | ↑$6.75 (4.31%) | 152.37 | 173.55 | 6.56M |
| 2025-04-04 | 164.87 | 160.81 | ↓$4.06 (-2.46%) | 155.87 | 167.38 | 6.45M |
| 2025-04-03 | 183.48 | 171.88 | ↓$11.60 (-6.32%) | 171.71 | 185.31 | 6.17M |
| 2025-04-02 | 186.40 | 193.67 | ↑$7.27 (3.90%) | 186.40 | 196.59 | 2.23M |
| 2025-04-01 | 188.55 | 190.00 | ↑$1.46 (0.77%) | 184.30 | 190.14 | 2.27M |
| 2025-03-31 | 187.30 | 190.06 | ↑$2.76 (1.47%) | 183.56 | 191.11 | 4.30M |
| 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 |
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