5 DAY PERFORMANCE
+16.02%
1 MONTH PERFORMANCE
+7.47%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
+9.31%
YEAR-TO-DATE PERFORMANCE
+8.81%
1 YEAR PERFORMANCE
+4.23%
NXP Semiconductors N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $226.78 | $226.16 (-0.27%) | $228.00 | $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 |
| 11/07/2025 | $204.42 | $204.56 (0.07%) | $204.75 | $198.50 | 2.59 M | $51.58 B |
| 11/06/2025 | $209.13 | $206.45 (-1.28%) | $210.37 | $204.69 | 2.04 M | $52.06 B |
| 11/05/2025 | $205.17 | $210.44 (2.57%) | $213.09 | $205.04 | 2.31 M | $53.07 B |
| 11/04/2025 | $208.47 | $204.42 (-1.94%) | $209.96 | $203.93 | 2.90 M | $51.55 B |
| 11/03/2025 | $211.07 | $210.39 (-0.32%) | $212.78 | $207.94 | 1.98 M | $53.05 B |
| 10/31/2025 | $206.38 | $209.12 (1.33%) | $212.22 | $205.20 | 2.51 M | $52.73 B |
| 10/30/2025 | $204.65 | $206.38 (0.85%) | $209.70 | $203.38 | 3.42 M | $52.04 B |
| 10/29/2025 | $212.28 | $204.71 (-3.57%) | $213.02 | $202.48 | 5.10 M | $51.62 B |
| 10/28/2025 | $218.16 | $212.96 (-2.38%) | $220.43 | $207.99 | 4.41 M | $53.70 B |
| 10/27/2025 | $221.39 | $221.56 (0.08%) | $221.89 | $218.89 | 4.08 M | $55.87 B |
| 10/24/2025 | $223.96 | $219.16 (-2.14%) | $223.96 | $218.12 | 2.50 M | $55.27 B |
| 10/23/2025 | $213.00 | $220.73 (3.63%) | $221.40 | $212.73 | 2.52 M | $55.72 B |
| 10/22/2025 | $217.07 | $217.16 (0.04%) | $223.28 | $215.00 | 3.61 M | $54.82 B |
| 10/21/2025 | $219.34 | $222.34 (1.37%) | $224.27 | $218.51 | 1.94 M | $56.12 B |
| 10/20/2025 | $216.72 | $219.82 (1.43%) | $222.23 | $215.60 | 2.37 M | $55.49 B |
| 10/17/2025 | $216.72 | $214.35 (-1.09%) | $218.05 | $212.88 | 1.95 M | $54.11 B |
| 10/16/2025 | $219.37 | $217.41 (-0.89%) | $220.17 | $213.11 | 2.48 M | $54.88 B |
| 10/15/2025 | $219.76 | $217.23 (-1.15%) | $220.00 | $214.02 | 1.94 M | $54.83 B |
| 10/14/2025 | $211.68 | $216.11 (2.09%) | $219.69 | $210.80 | 2.34 M | $54.55 B |
| 10/13/2025 | $211.61 | $216.70 (2.41%) | $217.40 | $210.74 | 2.81 M | $54.70 B |
| 10/10/2025 | $221.07 | $205.37 (-7.1%) | $222.67 | $205.14 | 3.98 M | $51.84 B |
| 10/09/2025 | $223.31 | $221.42 (-0.85%) | $225.76 | $218.98 | 2.62 M | $55.89 B |
| 10/08/2025 | $219.89 | $225.64 (2.61%) | $227.19 | $219.50 | 2.63 M | $56.96 B |
| 10/07/2025 | $232.55 | $219.58 (-5.58%) | $232.99 | $219.16 | 2.49 M | $55.43 B |
| 10/06/2025 | $232.06 | $231.42 (-0.28%) | $234.00 | $227.10 | 1.95 M | $58.41 B |
| 10/03/2025 | $228.40 | $228.89 (0.21%) | $232.07 | $227.99 | 1.54 M | $57.78 B |
| 10/02/2025 | $226.00 | $227.71 (0.76%) | $230.86 | $225.01 | 1.83 M | $57.48 B |
| 10/01/2025 | $225.85 | $224.91 (-0.42%) | $227.85 | $221.00 | 2.08 M | $56.77 B |
| 09/30/2025 | $225.56 | $227.73 (0.96%) | $227.95 | $222.88 | 1.72 M | $57.48 B |
| 09/29/2025 | $227.87 | $226.11 (-0.77%) | $227.96 | $224.63 | 1.35 M | $57.07 B |
| 09/26/2025 | $223.48 | $226.04 (1.15%) | $227.20 | $223.10 | 1.24 M | $57.06 B |
| 09/25/2025 | $224.99 | $226.81 (0.81%) | $227.43 | $222.00 | 2.12 M | $57.25 B |
| 09/24/2025 | $225.93 | $227.66 (0.77%) | $228.82 | $224.96 | 1.68 M | $57.47 B |
| 09/23/2025 | $226.73 | $225.62 (-0.49%) | $229.90 | $224.51 | 2.10 M | $56.95 B |
| 09/22/2025 | $224.10 | $225.73 (0.73%) | $227.51 | $222.37 | 1.72 M | $56.98 B |
| 09/19/2025 | $228.68 | $224.05 (-2.02%) | $229.11 | $222.15 | 3.42 M | $56.55 B |
| 09/18/2025 | $225.78 | $226.51 (0.32%) | $228.33 | $223.69 | 3.55 M | $57.18 B |
| 09/17/2025 | $220.68 | $221.89 (0.55%) | $226.65 | $218.54 | 2.34 M | $56.01 B |
| 09/16/2025 | $220.31 | $220.99 (0.31%) | $223.33 | $217.93 | 2.21 M | $55.78 B |
| 09/15/2025 | $216.21 | $219.27 (1.42%) | $223.54 | $215.65 | 1.83 M | $55.35 B |
| 09/12/2025 | $222.66 | $218.82 (-1.72%) | $223.09 | $218.60 | 2.06 M | $55.23 B |
| 09/11/2025 | $221.53 | $223.21 (0.76%) | $224.38 | $218.40 | 3.00 M | $56.34 B |
| 09/10/2025 | $224.12 | $219.28 (-2.16%) | $224.60 | $219.13 | 3.21 M | $55.35 B |
| 09/09/2025 | $224.32 | $223.69 (-0.28%) | $225.01 | $221.77 | 1.57 M | $56.46 B |
| 09/08/2025 | $227.40 | $225.50 (-0.84%) | $229.42 | $224.62 | 1.88 M | $56.92 B |
| 09/05/2025 | $227.21 | $226.74 (-0.21%) | $230.88 | $224.60 | 2.01 M | $57.23 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.
