5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
+12.18%
3 MONTH PERFORMANCE
+44.33%
6 MONTH PERFORMANCE
+11.13%
YEAR-TO-DATE PERFORMANCE
+11.67%
1 YEAR PERFORMANCE
-15.15%
NXP Semiconductors N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $231.15 | $232.10 (0.41%) | $233.18 | $230.25 | 1.30 M | $58.89 B |
| 07/02/2025 | $224.10 | $231.15 (3.15%) | $232.20 | $223.86 | 2.73 M | $58.64 B |
| 07/01/2025 | $216.59 | $221.21 (2.13%) | $225.57 | $215.45 | 4.45 M | $56.12 B |
| 06/30/2025 | $219.71 | $218.49 (-0.56%) | $219.71 | $216.65 | 2.17 M | $55.43 B |
| 06/27/2025 | $218.15 | $217.04 (-0.51%) | $220.89 | $215.11 | 2.06 M | $55.07 B |
| 06/26/2025 | $217.90 | $218.30 (0.18%) | $219.36 | $216.58 | 2.71 M | $55.38 B |
| 06/25/2025 | $217.52 | $216.28 (-0.57%) | $217.93 | $213.81 | 1.78 M | $54.87 B |
| 06/24/2025 | $215.00 | $218.51 (1.63%) | $220.68 | $214.10 | 2.83 M | $55.44 B |
| 06/23/2025 | $209.57 | $210.86 (0.62%) | $211.58 | $205.87 | 1.85 M | $53.50 B |
| 06/20/2025 | $213.42 | $209.00 (-2.07%) | $215.37 | $207.71 | 4.24 M | $53.03 B |
| 06/18/2025 | $213.57 | $211.45 (-0.99%) | $214.45 | $210.73 | 1.94 M | $53.65 B |
| 06/17/2025 | $213.05 | $212.83 (-0.1%) | $217.27 | $212.58 | 2.20 M | $54.00 B |
| 06/16/2025 | $213.94 | $217.53 (1.68%) | $218.01 | $213.22 | 1.74 M | $55.19 B |
| 06/13/2025 | $212.88 | $210.90 (-0.93%) | $215.18 | $210.42 | 1.84 M | $53.51 B |
| 06/12/2025 | $217.31 | $217.40 (0.04%) | $220.02 | $216.21 | 1.71 M | $55.16 B |
| 06/11/2025 | $219.80 | $217.41 (-1.09%) | $222.22 | $215.12 | 2.22 M | $55.16 B |
| 06/10/2025 | $214.44 | $218.72 (2%) | $220.73 | $213.50 | 2.59 M | $55.49 B |
| 06/09/2025 | $209.61 | $213.08 (1.66%) | $215.23 | $208.94 | 2.73 M | $54.06 B |
| 06/06/2025 | $210.60 | $207.68 (-1.39%) | $211.00 | $207.39 | 1.90 M | $52.69 B |
| 06/05/2025 | $210.93 | $206.90 (-1.91%) | $213.50 | $205.69 | 2.36 M | $52.49 B |
| 06/04/2025 | $202.26 | $210.02 (3.84%) | $211.09 | $201.28 | 3.86 M | $53.28 B |
| 06/03/2025 | $192.21 | $198.96 (3.51%) | $199.72 | $190.33 | 2.87 M | $50.48 B |
| 06/02/2025 | $190.36 | $192.81 (1.29%) | $193.66 | $189.80 | 1.73 M | $48.92 B |
| 05/30/2025 | $194.66 | $191.13 (-1.81%) | $195.05 | $188.18 | 4.29 M | $48.49 B |
| 05/29/2025 | $200.00 | $195.89 (-2.06%) | $200.32 | $194.60 | 1.85 M | $49.70 B |
| 05/28/2025 | $199.05 | $196.21 (-1.43%) | $200.27 | $195.78 | 2.24 M | $49.78 B |
| 05/27/2025 | $195.30 | $198.90 (1.84%) | $200.45 | $193.78 | 3.94 M | $50.46 B |
| 05/23/2025 | $189.92 | $192.15 (1.17%) | $194.10 | $189.32 | 3.67 M | $48.75 B |
| 05/22/2025 | $209.70 | $196.51 (-6.29%) | $211.00 | $196.26 | 5.01 M | $49.86 B |
| 05/21/2025 | $207.36 | $205.35 (-0.97%) | $213.36 | $204.38 | 3.02 M | $52.10 B |
| 05/20/2025 | $207.68 | $210.08 (1.16%) | $210.95 | $207.68 | 1.67 M | $53.30 B |
| 05/19/2025 | $206.68 | $210.36 (1.78%) | $211.44 | $205.52 | 2.11 M | $53.37 B |
| 05/16/2025 | $210.95 | $212.56 (0.76%) | $212.99 | $209.12 | 2.09 M | $53.93 B |
| 05/15/2025 | $209.71 | $210.73 (0.49%) | $211.67 | $208.67 | 2.00 M | $53.46 B |
| 05/14/2025 | $212.58 | $211.33 (-0.59%) | $213.42 | $209.07 | 2.39 M | $53.62 B |
| 05/13/2025 | $206.20 | $212.40 (3.01%) | $213.01 | $206.20 | 3.91 M | $53.89 B |
| 05/12/2025 | $204.88 | $207.03 (1.05%) | $208.93 | $204.32 | 5.00 M | $52.53 B |
| 05/09/2025 | $191.28 | $191.88 (0.31%) | $194.05 | $189.44 | 2.68 M | $48.68 B |
| 05/08/2025 | $189.64 | $188.57 (-0.56%) | $193.04 | $186.90 | 2.41 M | $47.84 B |
| 05/07/2025 | $183.64 | $186.87 (1.76%) | $187.82 | $182.42 | 2.14 M | $47.41 B |
| 05/06/2025 | $182.25 | $182.41 (0.09%) | $184.64 | $180.63 | 1.58 M | $46.28 B |
| 05/05/2025 | $186.02 | $184.95 (-0.58%) | $186.86 | $184.15 | 2.32 M | $46.92 B |
| 05/02/2025 | $184.48 | $188.14 (1.98%) | $191.61 | $184.28 | 3.43 M | $47.73 B |
| 05/01/2025 | $186.11 | $181.84 (-2.29%) | $186.82 | $181.51 | 3.35 M | $46.13 B |
| 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 |
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.
