5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-5.70%
3 MONTH PERFORMANCE
+9.66%
6 MONTH PERFORMANCE
+8.28%
YEAR-TO-DATE PERFORMANCE
+3.34%
1 YEAR PERFORMANCE
+5.35%
NXP Semiconductors NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $224.77 | $224.32 (-0.2%) | $226.43 | $220.10 | 4.59 M | $56.65 B |
| 02/05/2026 | $224.59 | $222.13 (-1.1%) | $229.02 | $219.61 | 2.76 M | $56.10 B |
| 02/04/2026 | $219.45 | $226.86 (3.38%) | $228.47 | $217.66 | 5.83 M | $57.29 B |
| 02/03/2026 | $219.77 | $220.66 (0.4%) | $221.51 | $207.01 | 8.72 M | $55.73 B |
| 02/02/2026 | $224.55 | $231.08 (2.91%) | $234.09 | $224.45 | 3.70 M | $58.36 B |
| 01/30/2026 | $229.00 | $226.14 (-1.25%) | $231.68 | $224.87 | 3.54 M | $57.03 B |
| 01/29/2026 | $239.83 | $233.50 (-2.64%) | $240.00 | $226.39 | 2.87 M | $58.88 B |
| 01/28/2026 | $233.71 | $240.03 (2.7%) | $242.93 | $233.01 | 2.94 M | $60.53 B |
| 01/27/2026 | $231.83 | $229.42 (-1.04%) | $234.21 | $229.24 | 3.20 M | $57.85 B |
| 01/26/2026 | $232.34 | $231.05 (-0.56%) | $234.28 | $229.89 | 2.05 M | $58.26 B |
| 01/23/2026 | $236.62 | $232.48 (-1.75%) | $236.62 | $229.07 | 3.26 M | $58.62 B |
| 01/22/2026 | $238.13 | $236.75 (-0.58%) | $241.10 | $235.22 | 2.01 M | $59.70 B |
| 01/21/2026 | $234.66 | $233.72 (-0.4%) | $237.00 | $229.66 | 3.50 M | $58.94 B |
| 01/20/2026 | $231.00 | $230.70 (-0.13%) | $234.82 | $228.76 | 2.43 M | $58.18 B |
| 01/16/2026 | $241.55 | $237.11 (-1.84%) | $242.11 | $236.89 | 2.68 M | $59.79 B |
| 01/15/2026 | $242.39 | $238.60 (-1.56%) | $243.46 | $236.55 | 2.31 M | $60.17 B |
| 01/14/2026 | $236.62 | $240.81 (1.77%) | $240.91 | $235.33 | 1.99 M | $60.73 B |
| 01/13/2026 | $238.33 | $239.09 (0.32%) | $240.31 | $237.20 | 1.75 M | $60.29 B |
| 01/12/2026 | $238.23 | $238.33 (0.04%) | $240.40 | $235.69 | 2.33 M | $60.10 B |
| 01/09/2026 | $237.36 | $241.15 (1.6%) | $242.88 | $236.40 | 2.73 M | $60.81 B |
| 01/08/2026 | $236.31 | $237.89 (0.67%) | $239.43 | $231.84 | 2.17 M | $59.99 B |
| 01/07/2026 | $241.61 | $239.34 (-0.94%) | $244.30 | $236.17 | 2.80 M | $60.35 B |
| 01/06/2026 | $228.30 | $245.95 (7.73%) | $246.89 | $228.30 | 4.42 M | $62.02 B |
| 01/05/2026 | $221.85 | $223.88 (0.92%) | $230.42 | $221.85 | 2.86 M | $56.46 B |
| 01/02/2026 | $220.61 | $221.28 (0.3%) | $223.61 | $219.44 | 2.90 M | $55.80 B |
| 12/31/2025 | $219.62 | $217.06 (-1.17%) | $220.34 | $216.88 | 1.41 M | $54.74 B |
| 12/30/2025 | $221.17 | $219.98 (-0.54%) | $223.39 | $219.78 | 1.75 M | $55.47 B |
| 12/29/2025 | $222.46 | $220.46 (-0.9%) | $224.11 | $219.14 | 2.50 M | $55.59 B |
| 12/26/2025 | $225.64 | $222.87 (-1.23%) | $225.64 | $222.75 | 1.44 M | $56.20 B |
| 12/24/2025 | $226.47 | $225.26 (-0.53%) | $228.43 | $224.58 | 1.03 M | $56.80 B |
| 12/23/2025 | $226.67 | $225.98 (-0.3%) | $227.90 | $224.50 | 1.87 M | $56.99 B |
| 12/22/2025 | $229.74 | $228.94 (-0.35%) | $231.95 | $227.53 | 1.80 M | $57.73 B |
| 12/19/2025 | $224.28 | $226.27 (0.89%) | $229.12 | $224.01 | 10.50 M | $57.06 B |
| 12/18/2025 | $227.27 | $222.08 (-2.28%) | $228.60 | $222.03 | 2.67 M | $56.00 B |
| 12/17/2025 | $230.32 | $223.23 (-3.08%) | $231.83 | $223.03 | 2.69 M | $56.29 B |
| 12/16/2025 | $232.17 | $229.75 (-1.04%) | $233.00 | $227.96 | 2.47 M | $57.94 B |
| 12/15/2025 | $230.78 | $231.83 (0.45%) | $233.79 | $228.29 | 3.08 M | $58.46 B |
| 12/12/2025 | $232.17 | $228.16 (-1.73%) | $234.93 | $227.41 | 3.59 M | $57.54 B |
| 12/11/2025 | $229.29 | $231.83 (1.11%) | $232.91 | $227.98 | 2.35 M | $58.46 B |
| 12/10/2025 | $227.56 | $230.78 (1.42%) | $232.59 | $225.46 | 2.16 M | $58.20 B |
| 12/09/2025 | $227.27 | $228.05 (0.34%) | $230.61 | $227.04 | 1.85 M | $57.51 B |
| 12/08/2025 | $229.63 | $229.01 (-0.27%) | $232.66 | $227.26 | 2.84 M | $57.75 B |
| 12/05/2025 | $228.86 | $227.95 (-0.4%) | $231.00 | $227.83 | 2.21 M | $57.48 B |
| 12/04/2025 | $226.78 | $226.16 (-0.27%) | $228.28 | $224.07 | 3.61 M | $57.03 B |
| 12/03/2025 | $217.84 | $227.56 (4.46%) | $228.80 | $215.16 | 4.59 M | $57.38 B |
| 12/02/2025 | $200.53 | $215.35 (7.39%) | $217.49 | $199.49 | 6.16 M | $54.30 B |
| 12/01/2025 | $191.67 | $199.49 (4.08%) | $200.19 | $191.29 | 3.39 M | $50.31 B |
| 11/28/2025 | $193.90 | $194.94 (0.54%) | $195.30 | $193.37 | 1.65 M | $49.16 B |
| 11/26/2025 | $191.79 | $193.76 (1.03%) | $195.72 | $191.24 | 2.84 M | $48.86 B |
| 11/25/2025 | $190.47 | $191.02 (0.29%) | $193.95 | $188.43 | 3.21 M | $48.17 B |
| 11/24/2025 | $192.25 | $191.56 (-0.36%) | $193.68 | $190.23 | 4.51 M | $48.31 B |
| 11/21/2025 | $184.65 | $191.35 (3.63%) | $193.83 | $183.20 | 3.40 M | $48.25 B |
| 11/20/2025 | $192.17 | $184.19 (-4.15%) | $194.17 | $183.00 | 3.43 M | $46.45 B |
| 11/19/2025 | $189.44 | $190.06 (0.33%) | $191.37 | $188.36 | 2.97 M | $47.93 B |
| 11/18/2025 | $189.85 | $188.59 (-0.66%) | $190.85 | $187.74 | 2.78 M | $47.56 B |
| 11/17/2025 | $195.18 | $190.51 (-2.39%) | $196.65 | $188.49 | 2.50 M | $48.04 B |
| 11/14/2025 | $198.83 | $197.10 (-0.87%) | $199.81 | $196.18 | 2.11 M | $49.70 B |
| 11/13/2025 | $202.92 | $201.22 (-0.84%) | $204.74 | $199.02 | 2.53 M | $50.74 B |
| 11/12/2025 | $204.97 | $204.08 (-0.43%) | $206.95 | $203.45 | 2.05 M | $51.46 B |
| 11/11/2025 | $204.05 | $202.86 (-0.58%) | $206.05 | $202.09 | 1.74 M | $51.16 B |
| 11/10/2025 | $207.94 | $205.13 (-1.35%) | $208.50 | $202.16 | 2.16 M | $51.73 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.
