Get the Stockscreener App
243.66
1.87%
4.47
After Hours:
243.66
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 October 02, 2026, is $243.66.
- Nxp Semiconductors Nv all-time high stock price is $339.95, occurred on May 27, 2026.
- 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 438.83% to $243.66 now.
- The 52-week high stock price for NXPI is $339.95, representing a 39.52% increase from the current share price, occurred on May 27, 2026.
- The 52-week low stock price for NXPI is $183.00, indicating a -24.90% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Nxp Semiconductors Nv (NXPI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $248.9 | $242.7 | $6.13 | 2,672,403.0 | +1.87% |
| Oct 01, 2026 | $242.3 | $235.0 | $7.34 | 2,351,752.0 | +0.70% |
| Sep 30, 2026 | $238.2 | $232.8 | $5.36 | 2,617,603.0 | +0.45% |
| Sep 29, 2026 | $239.8 | $235.1 | $4.72 | 2,394,410.0 | +0.06% |
| Sep 28, 2026 | $239.4 | $233.2 | $6.15 | 3,531,728.0 | -0.74% |
| Sep 25, 2026 | $239.2 | $230.2 | $9.02 | 2,611,692.0 | +3.44% |
| Sep 24, 2026 | $233.2 | $229.4 | $3.89 | 2,936,447.0 | -2.24% |
| Sep 23, 2026 | $236.9 | $231.7 | $5.17 | 4,005,351.0 | -0.90% |
| Sep 22, 2026 | $238.9 | $231.1 | $7.86 | 3,575,679.0 | +2.22% |
| Sep 21, 2026 | $233.1 | $226.2 | $6.91 | 4,139,323.0 | +1.94% |
| Sep 18, 2026 | $231.4 | $224.9 | $6.50 | 5,211,678.0 | +0.02% |
| Sep 17, 2026 | $228.3 | $220.7 | $7.61 | 5,053,098.0 | +4.10% |
| Sep 16, 2026 | $228.2 | $216.7 | $11.52 | 3,338,900.0 | -3.26% |
| Sep 15, 2026 | $229.0 | $224.3 | $4.68 | 2,284,672.0 | +0.95% |
| Sep 14, 2026 | $230.9 | $224.0 | $6.91 | 4,657,321.0 | -5.24% |
| Sep 11, 2026 | $238.6 | $228.0 | $10.60 | 3,124,217.0 | +4.48% |
| Sep 10, 2026 | $226.9 | $218.4 | $8.48 | 3,078,195.0 | +1.41% |
| Sep 09, 2026 | $227.2 | $222.0 | $5.25 | 3,704,737.0 | -0.25% |
| Sep 08, 2026 | $231.3 | $222.3 | $8.97 | 4,636,693.0 | -1.74% |
| Sep 04, 2026 | $228.6 | $225.0 | $3.61 | 2,903,001.0 | +1.26% |
| Sep 03, 2026 | $227.1 | $222.8 | $4.31 | 2,368,997.0 | -1.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $248.9 | $235.0 | $13.86 | 7,696,558.0 | +2.58% |
| Sep, 2026 | $239.8 | $216.7 | $23.17 | 72,008,136.0 | +5.74% |
| Aug, 2026 | $242.5 | $218.0 | $24.51 | 70,643,694.0 | -1.97% |
| Jul, 2026 | $298.0 | $229.1 | $68.98 | 94,423,640.0 | -18.46% |
| Jun, 2026 | $328.2 | $268.9 | $59.36 | 92,363,769.0 | -12.55% |
| May, 2026 | $339.9 | $284.8 | $55.17 | 77,052,029.0 | +9.46% |
| Apr, 2026 | $294.3 | $188.8 | $105.6 | 73,536,275.0 | +49.14% |
| Mar, 2026 | $225.3 | $184.7 | $40.62 | 59,879,604.0 | -13.28% |
| Feb, 2026 | $256.4 | $207.0 | $49.35 | 62,101,387.0 | +0.38% |
| Jan, 2026 | $246.9 | $219.4 | $27.45 | 54,317,796.0 | +4.18% |
Nxp Semiconductors Nv Stock (NXPI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $234.9 | $191.3 | $43.64 | 62,503,316.0 | +12.84% |
| Nov, 2025 | $213.1 | $183.0 | $30.09 | 48,701,929.0 | -6.78% |
| Oct, 2025 | $234.0 | $202.5 | $31.52 | 62,667,017.0 | -8.17% |
| Sep, 2025 | $234.1 | $215.7 | $18.46 | 47,235,673.0 | -3.03% |
| Aug, 2025 | $241.4 | $203.2 | $38.18 | 54,050,892.0 | +9.86% |
| Jul, 2025 | $236.5 | $212.2 | $24.27 | 57,230,966.0 | -2.16% |
| Jun, 2025 | $222.2 | $189.8 | $32.42 | 46,717,930.0 | +14.31% |
| May, 2025 | $213.4 | $180.6 | $32.79 | 61,036,138.0 | +3.70% |
| 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% |
1.57%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):