Skip to main content
NXPI logo

NXP Semiconductors N.V.

NXPINASDAQTechnologySemiconductors

$234.92Today:- (-)1Y +7.73%

As of Oct 23, 2026 close

Market cap
$59.67B
P/E (TTM)
20.06
Forward P/E
14.66
Dividend yield
1.71%
52-week range
$183.00$339.95
Volume (live)
-
Avg. volume (3M)
3.52M

NXP Semiconductors (NXPI) Historical Stock Prices

Analyze NXP Semiconductors (NXPI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NXP Semiconductors (NXPI) Interactive Price Chart

Interactive historical price chart showing NXP Semiconductors stock price movements and trends across multiple time periods.

Loading chart...

NXPI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NXPI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026236.15240.70233.95234.92234.923.27M
Oct 22, 2026237.38242.34235.18237.79237.796.95M
Oct 21, 2026237.17243.00236.05242.36242.363.12M
Oct 20, 2026227.69240.06226.70237.60237.602.96M
Oct 19, 2026234.78235.34228.86230.19230.193.09M
Oct 16, 2026228.37235.56226.30229.33229.334.58M
Oct 15, 2026219.80231.89218.70231.09231.095.17M
Oct 14, 2026222.83224.72218.64220.83220.834.40M
Oct 13, 2026222.64228.78221.89226.32226.323.03M
Oct 12, 2026225.63228.45223.29225.21225.212.85M
Oct 9, 2026232.54233.67224.66227.52227.522.39M
Oct 8, 2026229.45231.29224.16231.07231.073.95M
Oct 7, 2026238.44239.84231.02235.22235.222.93M
Oct 6, 2026242.98245.35240.45244.38244.381.73M
Oct 5, 2026242.51243.22239.25241.97241.971.89M
Oct 2, 2026245.37248.86242.73243.66243.662.68M
Oct 1, 2026238.65242.34235.00239.19239.192.38M
Sep 30, 2026236.48238.20232.84237.53237.532.69M
Sep 29, 2026237.58239.83235.11236.47236.472.44M
Sep 28, 2026238.69239.39233.24236.32236.323.63M
Sep 25, 2026231.20239.24230.22238.08238.082.93M
Sep 24, 2026232.34233.25229.36230.16230.162.94M
Sep 23, 2026236.50236.90231.73235.44235.444.02M
Sep 22, 2026231.87238.94231.08237.57237.574.15M
Sep 21, 2026229.14233.06226.15232.41232.414.86M
Sep 18, 2026231.36231.36224.86227.99227.995.22M
Sep 17, 2026222.16228.28220.67227.95227.955.05M
Sep 16, 2026227.99228.18216.66218.98218.983.34M
Sep 15, 2026226.04228.98224.30226.35225.342.37M
Sep 14, 2026226.75230.87223.96224.23223.234.66M
Sep 11, 2026229.84238.60228.00236.62235.563.12M
Sep 10, 2026219.75226.93218.45226.47225.453.08M
Sep 9, 2026221.97227.22221.97223.32222.323.83M
Sep 8, 2026230.22231.29222.32223.87222.875.54M
Sep 4, 2026228.09228.62225.01227.84226.812.91M
Sep 3, 2026225.22227.12222.81224.99223.982.33M
Sep 2, 2026223.10229.99222.22228.50227.482.75M
Sep 1, 2026221.70223.16217.30222.40221.403.18M
Aug 31, 2026226.22227.24223.24224.64223.632.99M
Aug 28, 2026225.66225.84220.55223.58222.583.33M
Aug 27, 2026225.57228.08223.00225.86224.852.56M
Aug 26, 2026224.75226.19222.26223.15222.151.82M
Aug 25, 2026224.96225.31221.26224.75223.742.03M
Aug 24, 2026223.15224.07217.98222.44221.442.97M
Aug 21, 2026225.26226.08222.91225.56224.552.17M
Aug 20, 2026226.62227.75222.60222.97221.972.12M
Aug 19, 2026230.75231.66225.02226.02225.013.34M
Aug 18, 2026229.56230.38223.51228.56227.545.00M
Aug 17, 2026235.36238.18232.24232.72231.683.33M
Aug 14, 2026231.61234.75231.10234.71233.662.83M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.