Education
About Us
Working with TipRanks
Follow Us
NXP Semiconductors (NXPI)
NASDAQ:NXPI
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2025
207.36
213.36
204.38
205.35
205.35
-2.25%
3,018,041
0.88
May 20, 2025
207.68
210.95
207.68
210.08
210.08
-0.13%
1,672,113
0.48
May 19, 2025
206.68
211.44
205.52
210.36
210.36
-1.04%
2,108,884
0.60
May 16, 2025
210.95
212.99
209.12
212.56
212.56
+0.87%
2,094,117
0.59
May 15, 2025
209.71
211.67
208.67
210.73
210.73
-0.28%
1,999,604
0.56
May 14, 2025
212.58
213.42
209.07
211.33
211.33
-0.50%
2,386,944
0.67
May 13, 2025
206.20
213.01
206.20
212.40
212.40
+2.59%
3,910,105
1.11
May 12, 2025
204.88
208.93
204.32
207.03
207.03
+7.90%
4,998,163
1.43
May 09, 2025
191.28
194.05
189.44
191.88
191.88
+1.76%
2,683,263
0.77
May 08, 2025
189.64
193.04
186.90
188.57
188.57
+0.91%
2,412,350
0.69
May 07, 2025
183.64
187.82
182.42
186.87
186.87
+2.45%
2,137,553
0.60
May 06, 2025
182.25
184.64
180.63
182.41
182.41
-1.37%
1,579,820
0.44
May 05, 2025
186.02
186.86
184.15
184.95
184.95
-1.70%
2,324,002
0.64
May 02, 2025
184.48
191.61
184.28
188.14
188.14
+3.46%
3,434,708
0.95
May 01, 2025
186.11
186.82
181.51
181.84
181.84
-1.34%
3,354,873
0.93
Apr 30, 2025
179.29
184.94
176.26
184.31
184.31
+0.93%
3,210,600
0.90
Apr 29, 2025
181.52
185.54
177.19
182.62
182.62
-6.94%
6,950,778
1.98
Apr 28, 2025
192.87
198.15
190.59
196.24
196.24
+1.39%
4,337,483
1.24
Apr 25, 2025
189.39
194.59
188.41
193.55
193.55
-0.01%
2,486,056
0.71
Apr 24, 2025
187.21
194.43
184.77
193.57
193.57
+7.02%
4,247,192
1.22
Apr 23, 2025
181.46
185.36
179.51
180.87
180.87
+3.56%
3,917,726
1.13
Apr 22, 2025
173.74
176.08
172.17
174.66
174.66
+1.84%
2,876,508
0.83
Apr 21, 2025
166.60
171.95
166.60
171.50
171.50
+0.45%
2,624,879
0.76
Apr 17, 2025
169.91
172.02
166.76
170.74
170.74
+1.28%
2,106,654
0.61
Apr 16, 2025
165.25
170.45
163.16
168.59
168.59
-1.77%
4,699,837
1.38
Apr 15, 2025
172.72
174.51
169.46
171.63
171.63
+0.64%
1,924,180
0.56
Apr 14, 2025
172.45
173.34
166.76
170.55
170.54
+1.04%
2,349,732
0.69
Apr 11, 2025
164.34
169.81
158.66
168.79
168.79
+1.93%
5,169,477
1.54
Apr 10, 2025
176.12
177.86
159.53
165.59
165.59
-10.91%
6,325,211
1.92
Apr 09, 2025
156.52
187.51
152.21
185.87
185.87
+21.09%
8,787,113
2.75
Apr 08, 2025
164.58
169.00
148.09
153.50
153.50
-6.00%
5,100,355
1.62
Apr 07, 2025
156.54
173.55
152.37
163.29
163.29
+1.54%
6,564,375
2.14
Apr 04, 2025
164.87
167.38
155.87
160.81
160.81
-6.44%
6,449,413
2.15
Apr 03, 2025
183.48
185.31
171.71
171.88
171.88
-11.25%
6,165,932
2.12
Apr 02, 2025
186.40
196.59
186.40
193.67
193.67
+1.93%
2,231,689
0.77
Apr 01, 2025
188.55
190.14
184.30
190.00
190.00
-0.03%
2,270,378
0.79
Mar 31, 2025
187.30
191.11
183.56
190.06
190.06
+0.04%
4,304,221
1.52
Mar 28, 2025
198.27
199.08
188.85
189.99
189.99
-5.03%
4,261,007
1.53
Mar 27, 2025
203.29
203.87
198.72
200.06
200.06
-2.77%
2,877,559
1.04
Mar 26, 2025
211.04
212.61
202.87
205.75
205.75
-2.64%
3,637,912
1.30
Mar 25, 2025
213.91
216.63
210.75
211.33
211.33
+0.10%
1,662,393
0.59
Mar 24, 2025
206.32
212.42
205.60
211.12
211.12
+5.22%
2,742,954
0.97
Mar 21, 2025
200.18
201.38
196.95
200.64
200.64
-3.25%
3,352,068
1.18
Mar 20, 2025
204.06
205.66
201.53
202.64
202.64
-2.29%
1,455,356
0.51
Mar 19, 2025
206.18
211.36
206.03
207.38
207.38
+0.63%
1,640,641
0.57
Mar 18, 2025
207.45
208.99
205.27
207.10
206.09
-0.82%
1,862,492
0.65
Mar 17, 2025
204.86
212.12
204.86
209.83
208.80
+2.28%
2,207,664
0.77
Mar 14, 2025
204.80
206.96
203.48
206.16
205.15
+3.06%
2,771,741
0.97
Mar 13, 2025
204.07
208.00
200.06
201.02
200.04
-1.19%
1,792,710
0.62
Mar 12, 2025
208.07
209.98
203.63
204.45
203.45
-0.17%
2,288,747
0.80
Rows: