5 DAY PERFORMANCE
-4.77%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-11.62%
6 MONTH PERFORMANCE
-22.75%
YEAR-TO-DATE PERFORMANCE
-11.33%
1 YEAR PERFORMANCE
-26.11%
NXP Semiconductors N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $179.29 | $184.31 (2.8%) | $184.94 | $176.26 | 3.21 M | $46.76 B |
| 04/29/2025 | $181.52 | $182.62 (0.61%) | $185.54 | $177.19 | 6.95 M | $46.33 B |
| 04/28/2025 | $192.87 | $196.24 (1.75%) | $198.15 | $190.59 | 4.34 M | $49.79 B |
| 04/25/2025 | $189.39 | $193.55 (2.2%) | $194.59 | $188.41 | 2.49 M | $49.11 B |
| 04/24/2025 | $187.21 | $193.57 (3.4%) | $194.43 | $184.77 | 4.25 M | $49.23 B |
| 04/23/2025 | $181.46 | $180.87 (-0.33%) | $185.36 | $179.51 | 3.92 M | $46.00 B |
| 04/22/2025 | $173.74 | $174.66 (0.53%) | $176.08 | $172.17 | 2.88 M | $44.42 B |
| 04/21/2025 | $166.60 | $171.50 (2.94%) | $171.95 | $166.60 | 2.62 M | $43.62 B |
| 04/17/2025 | $169.91 | $170.74 (0.49%) | $172.02 | $166.76 | 2.11 M | $43.43 B |
| 04/16/2025 | $165.25 | $168.59 (2.02%) | $170.45 | $163.16 | 4.70 M | $42.88 B |
| 04/15/2025 | $172.72 | $171.63 (-0.63%) | $174.51 | $169.46 | 1.92 M | $43.65 B |
| 04/14/2025 | $172.45 | $170.55 (-1.1%) | $173.34 | $166.76 | 2.35 M | $43.38 B |
| 04/11/2025 | $164.34 | $168.79 (2.71%) | $169.81 | $158.66 | 5.17 M | $42.93 B |
| 04/10/2025 | $176.12 | $165.59 (-5.98%) | $177.86 | $159.53 | 6.33 M | $42.12 B |
| 04/09/2025 | $156.52 | $185.87 (18.75%) | $187.51 | $152.21 | 8.79 M | $47.28 B |
| 04/08/2025 | $164.58 | $153.50 (-6.73%) | $169.00 | $148.09 | 5.10 M | $39.04 B |
| 04/07/2025 | $156.54 | $163.29 (4.31%) | $173.55 | $152.37 | 6.56 M | $41.53 B |
| 04/04/2025 | $164.87 | $160.81 (-2.46%) | $167.38 | $155.87 | 6.45 M | $40.90 B |
| 04/03/2025 | $183.48 | $171.88 (-6.32%) | $185.31 | $171.71 | 6.17 M | $43.72 B |
| 04/02/2025 | $186.40 | $193.67 (3.9%) | $196.59 | $186.40 | 2.23 M | $49.26 B |
| 04/01/2025 | $188.55 | $190.00 (0.77%) | $190.14 | $184.30 | 2.27 M | $48.33 B |
| 03/31/2025 | $187.30 | $190.06 (1.47%) | $191.11 | $183.56 | 4.30 M | $48.34 B |
| 03/28/2025 | $198.27 | $189.99 (-4.18%) | $199.08 | $188.85 | 4.26 M | $48.32 B |
| 03/27/2025 | $203.29 | $200.06 (-1.59%) | $203.87 | $198.72 | 2.88 M | $50.89 B |
| 03/26/2025 | $211.04 | $205.75 (-2.51%) | $212.61 | $202.87 | 3.64 M | $52.33 B |
| 03/25/2025 | $213.91 | $211.33 (-1.21%) | $216.63 | $210.75 | 1.66 M | $53.75 B |
| 03/24/2025 | $206.32 | $211.12 (2.33%) | $212.42 | $205.60 | 2.74 M | $53.70 B |
| 03/21/2025 | $200.18 | $200.64 (0.23%) | $201.38 | $196.95 | 3.35 M | $51.03 B |
| 03/20/2025 | $204.06 | $202.64 (-0.7%) | $205.66 | $201.53 | 1.46 M | $51.54 B |
| 03/19/2025 | $206.18 | $207.38 (0.58%) | $211.36 | $206.03 | 1.64 M | $52.75 B |
| 03/18/2025 | $207.45 | $207.10 (-0.17%) | $208.99 | $205.27 | 1.86 M | $52.68 B |
| 03/17/2025 | $204.86 | $209.83 (2.43%) | $212.12 | $204.86 | 2.21 M | $53.37 B |
| 03/14/2025 | $204.80 | $206.16 (0.66%) | $206.96 | $203.48 | 2.77 M | $52.44 B |
| 03/13/2025 | $204.07 | $201.02 (-1.49%) | $208.00 | $200.06 | 1.79 M | $51.13 B |
| 03/12/2025 | $208.07 | $204.45 (-1.74%) | $209.98 | $203.63 | 2.29 M | $52.00 B |
| 03/11/2025 | $209.10 | $205.80 (-1.58%) | $209.76 | $199.88 | 3.20 M | $52.35 B |
| 03/10/2025 | $217.47 | $208.84 (-3.97%) | $218.07 | $206.94 | 3.75 M | $53.12 B |
| 03/07/2025 | $214.10 | $222.56 (3.95%) | $223.80 | $212.50 | 4.30 M | $56.61 B |
| 03/06/2025 | $212.79 | $214.47 (0.79%) | $219.45 | $210.67 | 3.47 M | $54.55 B |
| 03/05/2025 | $213.33 | $216.77 (1.61%) | $217.56 | $208.67 | 2.62 M | $55.14 B |
| 03/04/2025 | $216.51 | $211.16 (-2.47%) | $218.11 | $210.72 | 4.11 M | $53.71 B |
| 03/03/2025 | $220.00 | $216.53 (-1.58%) | $222.79 | $213.48 | 4.65 M | $55.07 B |
| 02/28/2025 | $218.33 | $215.59 (-1.25%) | $221.15 | $213.63 | 4.23 M | $54.84 B |
| 02/27/2025 | $228.65 | $216.87 (-5.15%) | $229.30 | $216.46 | 3.57 M | $55.16 B |
| 02/26/2025 | $229.52 | $229.38 (-0.06%) | $230.70 | $225.38 | 2.63 M | $58.34 B |
| 02/25/2025 | $234.53 | $228.56 (-2.55%) | $235.70 | $228.02 | 3.03 M | $58.13 B |
| 02/24/2025 | $236.80 | $233.15 (-1.54%) | $238.63 | $232.87 | 3.13 M | $59.30 B |
| 02/21/2025 | $247.21 | $236.52 (-4.32%) | $248.00 | $236.22 | 5.30 M | $60.16 B |
| 02/20/2025 | $255.00 | $245.86 (-3.58%) | $255.45 | $244.08 | 4.34 M | $62.53 B |
| 02/19/2025 | $230.52 | $245.58 (6.53%) | $246.80 | $229.55 | 5.35 M | $62.46 B |
| 02/18/2025 | $226.79 | $228.86 (0.91%) | $234.09 | $226.72 | 4.33 M | $58.21 B |
| 02/14/2025 | $220.80 | $224.14 (1.51%) | $226.44 | $219.26 | 3.09 M | $57.01 B |
| 02/13/2025 | $219.21 | $219.59 (0.17%) | $221.28 | $216.64 | 2.76 M | $55.85 B |
| 02/12/2025 | $216.40 | $219.79 (1.57%) | $221.49 | $212.63 | 3.20 M | $55.90 B |
| 02/11/2025 | $208.32 | $210.97 (1.27%) | $213.64 | $207.64 | 1.27 M | $53.66 B |
| 02/10/2025 | $214.20 | $210.05 (-1.94%) | $215.07 | $208.76 | 2.41 M | $53.43 B |
| 02/07/2025 | $215.47 | $212.93 (-1.18%) | $217.86 | $211.27 | 2.22 M | $54.16 B |
| 02/06/2025 | $216.50 | $216.82 (0.15%) | $220.62 | $214.66 | 2.93 M | $55.15 B |
| 02/05/2025 | $201.76 | $213.24 (5.69%) | $214.13 | $201.58 | 4.45 M | $54.24 B |
| 02/04/2025 | $207.84 | $202.40 (-2.62%) | $210.00 | $198.87 | 3.68 M | $51.48 B |
| 02/03/2025 | $203.00 | $204.73 (0.85%) | $207.08 | $198.21 | 4.74 M | $52.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
