Get the Stockscreener App
247.13
1.83%
+4.43
After Hours:
259.82
12.69
+5.13%
NXP Semiconductors NV Stock (NXPI) Price History
The historical daily chart and data for NXP Semiconductors NV stock (NXPI), show that the latest closing stock price as of April 29, 2024, is $247.13.
- NXP Semiconductors NV all-time high stock price is $264.26, occurred on March 07, 2024.
- The lowest NXP Semiconductors NV stock price recorded was $45.22 on February 03, 2014. Since then, NXP Semiconductors NV's stock price has risen over 446.51% to $247.13 now.
- The 52-week high stock price for NXPI is $264.26, representing a 6.93% increase from the current share price, occurred on March 07, 2024.
- The 52-week low stock price for NXPI is $161.23, indicating a -34.76% decrease from the current share price, occurred on May 11, 2023.
- The closing price of NXP Semiconductors NV (NXPI) stock in the beginning of 2023 was $231.29. The stock closed the year at $158.03, a loss of over -31.67% for the year.
The table below shows more information about NXPI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $247.9 | $242.1 | $5.81 | 2,899,264.0 | +1.83% |
| Apr 26, 2024 | $244.3 | $236.4 | $7.90 | 2,029,982.0 | +1.94% |
| Apr 25, 2024 | $239.6 | $233.8 | $5.84 | 2,014,775.0 | +1.29% |
| Apr 24, 2024 | $237.7 | $232.3 | $5.37 | 3,635,349.0 | +4.18% |
| Apr 23, 2024 | $226.9 | $218.8 | $8.04 | 2,725,715.0 | +3.18% |
| Apr 22, 2024 | $220.2 | $214.3 | $5.87 | 2,203,563.0 | +1.65% |
| Apr 19, 2024 | $220.3 | $213.0 | $7.32 | 2,693,242.0 | -1.93% |
| Apr 18, 2024 | $223.4 | $217.3 | $6.03 | 3,381,151.0 | -3.34% |
| Apr 17, 2024 | $231.5 | $225.8 | $5.62 | 1,901,388.0 | -1.63% |
| Apr 16, 2024 | $232.5 | $228.0 | $4.56 | 1,603,330.0 | +0.25% |
| Apr 15, 2024 | $237.5 | $228.4 | $9.12 | 2,298,891.0 | -1.50% |
| Apr 12, 2024 | $240.9 | $232.8 | $8.13 | 2,596,214.0 | -4.39% |
| Apr 11, 2024 | $244.9 | $240.5 | $4.38 | 1,733,959.0 | +1.35% |
| Apr 10, 2024 | $248.5 | $240.2 | $8.31 | 2,028,193.0 | -4.27% |
| Apr 09, 2024 | $252.0 | $246.4 | $5.59 | 1,705,494.0 | +2.78% |
| Apr 08, 2024 | $246.2 | $241.9 | $4.29 | 1,000,888.0 | +1.66% |
| Apr 05, 2024 | $241.5 | $238.8 | $2.67 | 1,617,367.0 | +0.77% |
| Apr 04, 2024 | $248.1 | $238.0 | $10.12 | 2,306,972.0 | -1.93% |
| Apr 03, 2024 | $244.3 | $238.0 | $6.31 | 1,022,445.0 | +1.29% |
| Apr 02, 2024 | $243.8 | $239.6 | $4.22 | 1,536,197.0 | -2.24% |
NXP Semiconductors NV Stock (NXPI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NXP Semiconductors NV stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NXPI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NXP Semiconductors NV stock price history provides a foundation for understanding how the company's stock has evolved over time.
NXP Semiconductors NV Stock (NXPI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $252.0 | $213.0 | $38.94 | 47,176,273.0 | -0.26% |
| Mar, 2024 | $264.3 | $233.0 | $31.26 | 49,276,526.0 | -0.78% |
| Feb, 2024 | $252.8 | $209.4 | $43.39 | 48,173,586.0 | +18.60% |
| Jan, 2024 | $227.3 | $201.6 | $25.68 | 47,516,855.0 | -8.32% |
NXP Semiconductors NV Stock (NXPI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $238.3 | $202.4 | $35.84 | 40,505,824.0 | +12.54% |
| Nov, 2023 | $207.8 | $167.5 | $40.30 | 50,872,546.0 | +18.36% |
| Oct, 2023 | $206.1 | $167.2 | $38.93 | 45,636,067.0 | -13.75% |
| Sep, 2023 | $210.6 | $193.0 | $17.53 | 30,916,938.0 | -2.82% |
| Aug, 2023 | $224.3 | $192.4 | $31.92 | 49,429,174.0 | -7.74% |
| Jul, 2023 | $225.6 | $200.0 | $25.54 | 52,754,364.0 | +8.94% |
| Jun, 2023 | $206.0 | $174.7 | $31.32 | 45,585,816.0 | +14.28% |
| May, 2023 | $186.4 | $161.2 | $25.21 | 53,697,973.0 | +9.38% |
| Apr, 2023 | $186.0 | $155.3 | $30.69 | 36,398,182.0 | -12.19% |
| Mar, 2023 | $186.8 | $169.9 | $16.91 | 43,781,673.0 | +4.48% |
| Feb, 2023 | $197.7 | $175.4 | $22.34 | 39,548,316.0 | -3.16% |
| Jan, 2023 | $185.2 | $153.1 | $32.05 | 44,784,356.0 | +16.63% |
NXP Semiconductors NV Stock (NXPI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $180.6 | $150.9 | $29.67 | 40,164,206.0 | -10.13% |
| Nov, 2022 | $179.0 | $142.8 | $36.28 | 49,342,608.0 | +20.37% |
| Oct, 2022 | $163.8 | $132.1 | $31.70 | 50,686,409.0 | -0.97% |
| Sep, 2022 | $169.9 | $146.9 | $22.95 | 44,206,600.0 | -10.37% |
| Aug, 2022 | $189.1 | $163.2 | $25.90 | 42,978,423.0 | -10.50% |
| Jul, 2022 | $185.3 | $140.3 | $44.94 | 46,180,488.0 | +24.22% |
| Jun, 2022 | $194.7 | $145.3 | $49.40 | 79,385,002.0 | -21.99% |
| May, 2022 | $198.3 | $168.7 | $29.58 | 60,852,753.0 | +11.04% |
| Apr, 2022 | $187.1 | $164.8 | $22.37 | 59,929,411.0 | -7.66% |
| Mar, 2022 | $196.4 | $168.7 | $27.61 | 58,074,894.0 | -2.65% |
| Feb, 2022 | $211.8 | $178.3 | $33.53 | 53,446,384.0 | -7.46% |
| Jan, 2022 | $234.9 | $180.1 | $54.78 | 54,447,715.0 | -9.81% |
0.96%
0.42%
Cap:
|
Volume (24h):