Get the Stockscreener App
190.44
0.94%
1.8664
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 May 09, 2025, is $190.44.
- Nxp Semiconductors Nv all-time high stock price is $296.08, occurred on July 17, 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 321.13% to $190.44 now.
- The 52-week high stock price for NXPI is $296.08, representing a 55.47% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for NXPI is $148.09, indicating a -22.24% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Nxp Semiconductors Nv (NXPI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $194.1 | $189.4 | $4.61 | 1,138,160.0 | +1.03% |
| May 08, 2025 | $193.0 | $186.9 | $6.14 | 2,411,802.0 | +0.91% |
| May 07, 2025 | $187.8 | $182.4 | $5.40 | 2,136,231.0 | +2.45% |
| May 06, 2025 | $184.6 | $180.6 | $4.00 | 1,575,489.0 | -1.37% |
| May 05, 2025 | $186.9 | $184.2 | $2.71 | 2,323,408.0 | -1.70% |
| May 02, 2025 | $191.6 | $184.3 | $7.33 | 3,433,960.0 | +3.46% |
| May 01, 2025 | $186.8 | $181.5 | $5.31 | 3,352,412.0 | -1.34% |
| Apr 30, 2025 | $184.9 | $176.3 | $8.68 | 3,227,342.0 | +0.93% |
| Apr 29, 2025 | $185.5 | $177.2 | $8.34 | 6,945,555.0 | -6.94% |
| Apr 28, 2025 | $198.2 | $190.6 | $7.56 | 4,169,901.0 | +1.39% |
| Apr 25, 2025 | $194.6 | $188.4 | $6.18 | 2,484,743.0 | -0.01% |
| Apr 24, 2025 | $194.4 | $184.8 | $9.66 | 4,244,198.0 | +7.02% |
| Apr 23, 2025 | $185.4 | $179.5 | $5.85 | 3,915,120.0 | +3.56% |
| Apr 22, 2025 | $176.1 | $172.2 | $3.91 | 2,874,810.0 | +1.84% |
| Apr 21, 2025 | $171.9 | $166.6 | $5.35 | 2,623,450.0 | +0.45% |
| Apr 17, 2025 | $172.0 | $166.8 | $5.26 | 2,106,436.0 | +1.28% |
| Apr 16, 2025 | $170.4 | $163.2 | $7.29 | 4,698,326.0 | -1.77% |
| Apr 15, 2025 | $174.5 | $169.5 | $5.05 | 1,922,421.0 | +0.64% |
| Apr 14, 2025 | $173.3 | $166.8 | $6.58 | 2,349,109.0 | +1.04% |
| Apr 11, 2025 | $169.8 | $158.7 | $11.15 | 5,168,535.0 | +1.93% |
| Apr 10, 2025 | $177.9 | $159.5 | $18.33 | 6,156,758.0 | -10.91% |
| Apr 09, 2025 | $187.5 | $152.2 | $35.30 | 8,781,017.0 | +21.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $194.1 | $180.6 | $13.42 | 16,371,462.0 | +3.37% |
| Apr, 2025 | $198.2 | $148.1 | $50.06 | 90,302,639.0 | -3.03% |
| Mar, 2025 | $223.8 | $183.6 | $40.24 | 57,983,538.0 | -11.84% |
| Feb, 2025 | $255.4 | $198.2 | $57.24 | 63,728,445.0 | +3.38% |
| Jan, 2025 | $219.9 | $202.2 | $17.66 | 44,704,800.0 | +0.34% |
Nxp Semiconductors Nv Stock (NXPI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $236.1 | $204.7 | $31.35 | 44,203,048.0 | -9.55% |
| Nov, 2024 | $240.2 | $216.0 | $24.13 | 49,146,718.0 | -2.19% |
| Oct, 2024 | $256.6 | $227.3 | $29.29 | 44,259,227.0 | -2.30% |
| Sep, 2024 | $252.2 | $220.1 | $32.14 | 51,891,324.0 | -6.38% |
| Aug, 2024 | $260.6 | $228.3 | $32.31 | 48,177,025.0 | -2.58% |
| Jul, 2024 | $296.1 | $245.4 | $50.66 | 51,181,106.0 | -2.20% |
| Jun, 2024 | $286.9 | $263.3 | $23.61 | 32,108,683.0 | -1.11% |
| May, 2024 | $282.2 | $245.2 | $37.03 | 39,806,997.0 | +6.21% |
| Apr, 2024 | $261.1 | $213.0 | $48.13 | 49,028,157.0 | +3.40% |
| 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% |
3.06%
6.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):