NXPI
NXP Semiconducto Br (NXPI)
NASDAQ
$225.02+$2.58 (+1.16%)
Price as of Aug 25, 2026 4:20 PM EDT
  • $76.1B
    Market Cap
  • -4.34%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -17.38%
    Low Price$222.44
    High Price$267.67
  • 3 Months
    -29.47%
    Low Price$222.44
    High Price$329.16
  • 1 Year
    -4.34%
    Low Price$181.81
    High Price$331.55
Date
Open
High
Low
Close
Change (%)
Volume
08/24/2026
223.15
224.08
217.98
222.44
-1.38%
2,971,592
08/21/2026
225.26
226.08
222.91
225.56
+1.16%
2,172,675
08/20/2026
226.62
227.75
222.60
222.97
-1.35%
2,124,515
08/19/2026
230.75
231.66
225.02
226.02
-1.11%
3,337,061
08/18/2026
229.56
230.38
223.51
228.56
-1.79%
4,995,385
08/17/2026
235.36
238.18
232.24
232.72
-0.85%
3,330,523
08/14/2026
231.61
234.75
231.10
234.71
+1.21%
2,825,549
08/13/2026
233.46
236.58
231.19
231.91
-0.64%
3,376,330
08/12/2026
242.07
242.49
233.17
233.41
-1.26%
3,187,407
08/11/2026
236.11
241.04
233.41
236.38
+1.26%
2,805,683
08/10/2026
240.25
240.26
233.09
233.43
-2.62%
3,285,193
08/07/2026
237.31
240.29
235.37
239.71
+3.42%
3,216,900
08/06/2026
228.49
236.65
226.76
231.78
+0.27%
3,064,284
08/05/2026
235.02
237.22
229.50
231.15
-2.71%
5,617,233
08/04/2026
230.00
238.86
229.16
237.60
+5.99%
6,542,429
08/03/2026
222.25
225.87
218.24
224.17
-2.18%
5,421,723
07/31/2026
249.20
251.72
229.06
229.16
-6.53%
6,301,634
07/30/2026
248.32
251.04
242.15
245.16
+1.73%
7,712,897
07/29/2026
252.96
257.32
239.00
240.98
-7.00%
7,560,853
07/28/2026
263.05
266.17
259.10
259.12
-3.19%
6,498,693
07/28/2026
$3.61 Earnings
07/27/2026
272.72
276.88
262.17
267.67
-0.58%
4,222,458
07/24/2026
273.72
278.20
267.01
269.24
-2.90%
4,104,022
07/23/2026
271.62
280.46
268.57
277.29
-0.54%
4,124,630
07/22/2026
270.06
279.78
269.16
278.80
+2.07%
2,347,451
07/21/2026
277.01
278.05
270.01
273.15
+2.23%
4,674,344
07/20/2026
269.80
273.48
266.63
267.18
+0.24%
2,071,382
07/17/2026
260.02
271.09
258.54
266.53
-1.53%
3,433,947
07/16/2026
274.29
276.29
266.12
270.66
-2.99%
4,016,857
07/15/2026
287.96
288.93
274.43
279.01
-1.71%
3,786,151
07/14/2026
288.82
289.78
282.44
283.87
+1.97%
2,986,110
07/13/2026
283.45
286.82
277.56
278.39
-4.75%
4,591,956
07/10/2026
285.42
293.90
284.46
292.26
+0.59%
1,788,964
07/09/2026
292.34
298.04
289.03
290.54
+2.37%
3,691,417
07/08/2026
271.79
285.98
271.10
283.81
+3.90%
3,737,279
07/07/2026
269.20
274.19
267.03
273.15
-2.62%
4,572,330
07/06/2026
282.58
286.89
278.29
280.51
+2.62%
2,886,157
07/02/2026
281.53
285.94
267.55
273.36
-2.08%
5,660,834
07/01/2026
275.83
283.32
273.31
279.18
-0.66%
5,001,301
06/30/2026
277.19
283.37
275.80
281.03
+0.96%
4,560,854
06/29/2026
277.00
280.03
268.85
278.37
+0.49%
3,670,747
06/26/2026
289.17
291.34
275.18
277.02
-7.24%
7,173,696
06/25/2026
302.89
307.38
291.69
298.64
+1.56%
3,459,753
06/24/2026
299.06
299.90
288.64
294.06
-1.63%
3,849,947
06/24/2026
$1.01 Dividend
06/23/2026
306.52
309.31
295.04
298.93
-7.21%
6,167,765
06/22/2026
319.28
326.39
314.93
322.15
+3.18%
4,074,007
06/18/2026
308.39
318.62
305.03
312.21
+5.05%
7,968,001
06/17/2026
307.99
309.75
296.75
297.19
-1.55%
2,918,180
06/16/2026
310.85
318.21
301.73
301.87
-4.11%
4,491,064
06/15/2026
314.50
319.88
312.45
314.81
+3.61%
3,544,107
06/12/2026
301.23
306.18
297.11
303.83
+0.76%
2,127,106
06/11/2026
290.55
302.27
287.42
301.53
+5.95%
5,123,941
06/10/2026
290.54
298.41
283.22
284.59
-3.98%
4,335,581
06/09/2026
307.65
309.17
278.42
296.40
-1.24%
5,081,840
06/08/2026
306.75
308.55
297.04
300.12
+1.75%
5,607,112
06/05/2026
311.45
313.17
294.89
294.96
-8.15%
8,452,814
06/04/2026
320.63
327.10
313.95
321.13
+0.11%
3,249,418
06/03/2026
321.21
326.37
317.63
320.79
-0.54%
2,843,804
06/02/2026
319.01
324.48
315.93
322.53
+3.93%
3,871,035
06/01/2026
313.94
317.47
304.60
310.33
-3.10%
2,880,980
05/29/2026
332.45
333.87
319.22
320.26
-2.70%
3,773,523
05/28/2026
329.34
337.15
323.75
329.16
+0.32%
3,216,562
05/27/2026
335.94
338.80
325.50
328.13
-1.03%
3,806,817
05/26/2026
319.21
333.77
316.92
331.55
+5.12%
4,619,649
05/22/2026
299.78
315.74
299.60
315.40
+5.71%
2,950,309
05/21/2026
307.46
308.32
296.47
298.37
-3.47%
3,490,086
05/20/2026
296.99
309.99
293.61
309.10
+5.39%
4,261,863
05/19/2026
284.71
297.62
284.71
293.29
+0.89%
2,904,758
05/18/2026
297.00
297.85
286.38
290.69
+0.06%
3,457,054
05/15/2026
286.63
294.27
283.82
290.51
-0.91%
3,390,618
05/14/2026
297.01
298.99
290.28
293.18
-1.42%
2,172,371
05/13/2026
299.01
301.39
292.25
297.40
+1.42%
3,250,435
05/12/2026
299.66
300.98
290.03
293.24
-3.84%
4,790,603
05/11/2026
294.92
305.58
290.18
304.96
+3.81%
4,975,335
05/08/2026
294.40
296.00
289.26
293.75
+1.56%
6,908,850
05/07/2026
299.97
301.97
287.50
289.24
-4.39%
4,957,326
05/06/2026
290.57
302.88
290.22
302.52
+3.83%
4,488,517
05/05/2026
291.01
295.39
288.78
291.36
+0.55%
4,332,865
05/04/2026
296.74
298.79
287.31
289.78
-1.52%
2,675,207
05/01/2026
290.61
295.00
284.54
294.24
+0.56%
2,830,159
04/30/2026
288.46
293.34
278.82
292.60
+1.50%
5,079,934
04/29/2026
280.46
291.86
277.13
288.27
+25.55%
10,710,629
04/28/2026
232.10
237.14
227.64
229.61
-2.74%
4,730,956
04/28/2026
$3.05 Earnings
04/27/2026
241.51
242.73
231.62
236.07
-2.94%
4,006,011
04/24/2026
243.51
244.37
239.85
243.21
+1.19%
3,578,720
04/23/2026
233.24
243.89
230.22
240.34
+6.83%
4,580,376
04/22/2026
227.73
228.17
224.03
224.99
+0.56%
2,567,324
04/21/2026
221.72
225.84
220.95
223.74
+1.43%
3,361,936
04/20/2026
214.28
220.64
212.87
220.59
+2.46%
2,478,554
04/17/2026
215.04
218.22
209.56
215.30
+1.08%
4,289,740
04/16/2026
208.77
214.83
208.77
213.01
+2.07%
2,715,724
04/15/2026
209.55
210.05
205.84
208.68
-0.24%
1,542,642
04/14/2026
209.29
209.80
206.39
209.18
+0.91%
2,547,814
04/13/2026
200.60
207.43
198.34
207.30
+1.78%
2,372,627
04/10/2026
206.61
209.26
202.71
203.68
-0.63%
2,419,954
04/09/2026
203.35
206.01
202.05
204.97
+0.69%
2,706,464
04/08/2026
205.25
207.96
200.80
203.58
+4.69%
3,851,965
04/07/2026
195.46
196.21
191.31
194.46
-0.99%
2,352,937