NXP Semiconductors NV (NXPI) Historical Stock Data
227.95 ↑1.79 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NXPI is up 0.09% a day on average. There have been 13 days where NXP Semiconductors NV closed green and 17 days where NXPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 228.86 | 227.95 | ↓$0.91 (-0.40%) | 227.83 | 231.00 | 2.21M |
| 2025-12-04 | 226.78 | 226.16 | ↓$0.62 (-0.27%) | 224.07 | 228.28 | 3.61M |
| 2025-12-03 | 217.84 | 227.56 | ↑$9.72 (4.46%) | 215.16 | 228.80 | 4.59M |
| 2025-12-02 | 200.53 | 215.35 | ↑$14.82 (7.39%) | 199.49 | 217.49 | 6.16M |
| 2025-12-01 | 191.67 | 199.49 | ↑$7.82 (4.08%) | 191.29 | 200.19 | 3.39M |
| 2025-11-28 | 193.90 | 194.94 | ↑$1.04 (0.54%) | 193.37 | 195.30 | 1.65M |
| 2025-11-26 | 191.79 | 193.76 | ↑$1.97 (1.03%) | 191.24 | 195.72 | 2.84M |
| 2025-11-25 | 190.47 | 191.02 | ↑$0.55 (0.29%) | 188.43 | 193.95 | 3.19M |
| 2025-11-24 | 192.25 | 191.56 | ↓$0.69 (-0.36%) | 190.23 | 193.68 | 4.51M |
| 2025-11-21 | 184.65 | 191.35 | ↑$6.70 (3.63%) | 183.20 | 193.83 | 3.40M |
| 2025-11-20 | 192.17 | 184.19 | ↓$7.98 (-4.15%) | 183.00 | 194.17 | 3.43M |
| 2025-11-19 | 189.44 | 190.06 | ↑$0.62 (0.33%) | 188.36 | 191.37 | 2.97M |
| 2025-11-18 | 189.85 | 188.59 | ↓$1.26 (-0.66%) | 187.74 | 190.85 | 2.78M |
| 2025-11-17 | 195.18 | 190.51 | ↓$4.67 (-2.39%) | 188.49 | 196.65 | 2.50M |
| 2025-11-14 | 198.83 | 197.10 | ↓$1.73 (-0.87%) | 196.18 | 199.81 | 2.11M |
| 2025-11-13 | 202.92 | 201.22 | ↓$1.70 (-0.84%) | 199.02 | 204.74 | 2.53M |
| 2025-11-12 | 204.97 | 204.08 | ↓$0.89 (-0.43%) | 203.45 | 206.95 | 2.05M |
| 2025-11-11 | 204.05 | 202.86 | ↓$1.19 (-0.58%) | 202.09 | 206.05 | 1.74M |
| 2025-11-10 | 207.94 | 205.13 | ↓$2.81 (-1.35%) | 202.16 | 208.50 | 2.16M |
| 2025-11-07 | 204.42 | 204.56 | ↑$0.14 (0.07%) | 198.50 | 204.75 | 2.59M |
| 2025-11-06 | 209.13 | 206.45 | ↓$2.68 (-1.28%) | 204.69 | 210.37 | 2.04M |
| 2025-11-05 | 205.17 | 210.44 | ↑$5.27 (2.57%) | 205.04 | 213.09 | 2.31M |
| 2025-11-04 | 208.47 | 204.42 | ↓$4.05 (-1.94%) | 203.93 | 209.96 | 2.90M |
| 2025-11-03 | 211.07 | 210.39 | ↓$0.68 (-0.32%) | 207.94 | 212.78 | 1.98M |
| 2025-10-31 | 206.38 | 209.12 | ↑$2.74 (1.33%) | 205.20 | 212.22 | 2.51M |
| 2025-10-30 | 204.65 | 206.38 | ↑$1.73 (0.85%) | 203.38 | 209.70 | 3.42M |
| 2025-10-29 | 212.28 | 204.71 | ↓$7.57 (-3.57%) | 202.48 | 213.02 | 5.10M |
| 2025-10-28 | 218.16 | 212.96 | ↓$5.20 (-2.38%) | 207.99 | 220.43 | 4.41M |
| 2025-10-27 | 221.39 | 221.56 | ↑$0.17 (0.08%) | 218.89 | 221.89 | 4.07M |
| 2025-10-24 | 223.96 | 219.16 | ↓$4.80 (-2.14%) | 218.12 | 223.96 | 2.50M |
Create an account or log in to view more rows.
$NXPI Shorts are calling in all the favors
$NXPI where’s the WSB guys at? Still sleeping?
$NXPI Another boring day I believe
$NXPI I warned you all fairly you morons.
$NXPI coming now
$NXPI LOADING UP HERE!
$NXPI Be patient !!
$NXPI the future is so bright .. I gotta wear shades..
$NXPI Move up
let's buy
$NXPI Buying again tomorrow.