NXPI
NXP Semiconducto Br (NXPI)
NASDAQ
$299.09-$24.15 (-7.47%)
Price as of Jun 23, 2026 2:01 PM EDT
  • $110.5B
    Market Cap
  • 56.22%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +2.14%
    Low Price$285.56
    High Price$332.67
  • 3 Months
    +69.78%
    Low Price$187.39
    High Price$332.67
  • 1 Year
    +56.22%
    Low Price$184.19
    High Price$332.67
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
320.36
327.50
316.00
323.24
+3.18%
4,074,007
06/18/2026
309.44
319.70
306.06
313.27
+5.05%
7,968,001
06/17/2026
309.03
310.80
297.76
298.20
-1.55%
2,918,180
06/16/2026
311.90
319.29
302.75
302.89
-4.11%
4,491,064
06/15/2026
315.57
320.97
313.51
315.88
+3.61%
3,544,107
06/12/2026
302.25
307.22
298.12
304.86
+0.76%
2,127,106
06/11/2026
291.54
303.30
288.39
302.55
+5.95%
5,123,941
06/10/2026
291.53
299.42
284.18
285.56
-3.98%
4,335,581
06/09/2026
308.69
310.22
279.36
297.41
-1.24%
5,081,840
06/08/2026
307.79
309.60
298.05
301.14
+1.75%
5,607,112
06/05/2026
312.51
314.24
295.89
295.96
-8.15%
8,452,814
06/04/2026
321.72
328.21
315.01
322.22
+0.11%
3,249,418
06/03/2026
322.30
327.48
318.71
321.88
-0.54%
2,843,804
06/02/2026
320.09
325.59
317.00
323.62
+3.93%
3,871,035
06/01/2026
315.00
318.55
305.63
311.38
-3.10%
2,880,980
05/29/2026
333.58
335.00
320.30
321.35
-2.70%
3,773,523
05/28/2026
330.46
338.29
324.85
330.28
+0.32%
3,216,562
05/27/2026
337.08
339.95
326.60
329.24
-1.03%
3,806,817
05/26/2026
320.29
334.90
318.00
332.67
+5.12%
4,619,649
05/22/2026
300.80
316.81
300.62
316.47
+5.71%
2,950,309
05/21/2026
308.50
309.37
297.48
299.38
-3.47%
3,490,086
05/20/2026
298.00
311.04
294.61
310.15
+5.39%
4,261,863
05/19/2026
285.68
298.63
285.68
294.28
+0.89%
2,904,758
05/18/2026
298.01
298.86
287.36
291.68
+0.06%
3,457,054
05/15/2026
287.61
295.27
284.78
291.50
-0.91%
3,390,618
05/14/2026
298.02
300.00
291.27
294.17
-1.42%
2,172,371
05/13/2026
300.02
302.41
293.24
298.41
+1.42%
3,250,435
05/12/2026
300.68
302.00
291.01
294.23
-3.84%
4,790,603
05/11/2026
295.92
306.62
291.16
305.99
+3.81%
4,975,335
05/08/2026
295.40
297.00
290.24
294.75
+1.56%
6,908,850
05/07/2026
300.99
302.99
288.48
290.22
-4.39%
4,957,326
05/06/2026
291.56
303.91
291.21
303.55
+3.83%
4,488,517
05/05/2026
292.00
296.39
289.76
292.35
+0.55%
4,332,865
05/04/2026
297.75
299.80
288.29
290.76
-1.52%
2,675,207
05/01/2026
291.60
296.00
285.51
295.24
+0.56%
2,830,159
04/30/2026
289.44
294.34
279.77
293.59
+1.50%
5,079,934
04/29/2026
281.41
292.85
278.07
289.25
+25.55%
10,710,629
04/28/2026
232.89
237.94
228.41
230.39
-2.74%
4,730,956
04/28/2026
$3.05 Earnings
04/27/2026
242.33
243.55
232.41
236.87
-2.94%
4,006,011
04/24/2026
244.34
245.20
240.66
244.04
+1.19%
3,578,720
04/23/2026
234.03
244.72
231.00
241.16
+6.83%
4,580,376
04/22/2026
228.50
228.94
224.79
225.75
+0.56%
2,567,324
04/21/2026
222.47
226.61
221.70
224.50
+1.43%
3,361,936
04/20/2026
215.01
221.39
213.60
221.34
+2.46%
2,478,554
04/17/2026
215.77
218.96
210.27
216.03
+1.08%
4,289,740
04/16/2026
209.48
215.56
209.48
213.73
+2.07%
2,715,724
04/15/2026
210.26
210.76
206.54
209.39
-0.24%
1,542,642
04/14/2026
210.00
210.51
207.09
209.89
+0.91%
2,547,814
04/13/2026
201.28
208.13
199.01
208.00
+1.78%
2,372,627
04/10/2026
207.31
209.97
203.40
204.37
-0.63%
2,419,954
04/09/2026
204.04
206.71
202.74
205.67
+0.69%
2,706,464
04/08/2026
205.95
208.67
201.48
204.27
+4.69%
3,851,965
04/07/2026
196.12
196.88
191.96
195.12
-0.99%
2,352,937
04/06/2026
196.41
200.68
194.51
197.08
+1.30%
2,152,482
04/02/2026
190.23
195.25
188.75
194.55
-0.53%
2,486,985
04/01/2026
197.44
199.66
195.13
195.58
-0.65%
3,403,690
03/31/2026
191.39
198.06
190.34
196.86
+5.05%
4,560,430
03/30/2026
193.45
194.22
184.68
187.39
-2.23%
3,581,882
03/27/2026
195.98
196.13
190.35
191.66
-2.67%
2,037,849
03/26/2026
196.63
199.76
195.00
196.92
-0.35%
3,635,265
03/25/2026
199.20
202.00
195.98
197.61
+1.14%
1,601,969
03/25/2026
$1.01 Dividend
03/24/2026
189.66
197.48
189.38
195.39
+1.56%
1,693,919
03/23/2026
197.25
197.88
192.30
192.39
+1.06%
2,325,236
03/20/2026
191.40
193.53
187.86
190.38
-0.51%
4,211,707
03/19/2026
188.27
192.92
187.71
191.36
-0.18%
2,107,643
03/18/2026
192.88
195.13
190.96
191.70
-0.69%
2,178,812
03/17/2026
192.88
196.22
191.93
193.02
+1.11%
1,578,866
03/16/2026
193.58
194.97
190.26
190.90
+0.54%
2,826,663
03/13/2026
192.66
194.49
189.18
189.87
-0.19%
2,882,727
03/12/2026
195.14
197.21
189.19
190.23
-4.33%
3,420,140
03/11/2026
203.70
205.93
196.98
198.84
-1.56%
2,483,363
03/10/2026
203.16
207.28
200.82
201.98
-1.08%
2,525,924
03/09/2026
199.12
205.19
192.02
204.19
+1.74%
3,696,843
03/06/2026
201.51
204.61
200.07
200.70
-4.20%
3,105,279
03/05/2026
213.68
214.65
206.72
209.49
-2.68%
3,310,185
03/04/2026
216.77
217.85
214.03
215.25
+0.52%
2,372,355
03/03/2026
217.35
218.44
212.09
214.14
-4.23%
3,168,756
03/02/2026
220.68
224.14
217.08
223.60
-0.99%
1,667,586
02/27/2026
227.88
228.74
222.69
225.84
-2.25%
2,951,903
02/26/2026
234.55
235.58
226.89
231.03
-1.21%
3,069,000
02/25/2026
235.31
236.05
231.57
233.86
+0.19%
1,597,901
02/24/2026
230.91
238.06
230.91
233.42
+1.50%
1,976,129
02/23/2026
230.63
232.28
224.14
229.97
-0.48%
1,703,616
02/20/2026
228.71
234.12
227.85
231.07
+0.07%
2,120,205
02/19/2026
234.06
237.42
228.55
230.91
-2.20%
2,451,950
02/18/2026
246.80
247.94
234.24
236.10
-3.17%
2,885,466
02/17/2026
242.80
245.26
236.69
243.82
+0.27%
1,727,925
02/13/2026
238.71
243.35
236.47
243.17
+0.92%
2,012,775
02/12/2026
250.87
255.04
238.28
240.94
-3.03%
3,628,617
02/11/2026
239.59
249.56
238.00
248.46
+5.55%
4,863,389
02/10/2026
226.43
238.26
226.12
235.40
+3.37%
3,013,390
02/09/2026
220.27
228.08
220.16
227.73
+2.05%
2,606,848
02/06/2026
223.61
225.26
218.96
223.16
+0.99%
4,588,362
02/05/2026
223.43
227.84
218.48
220.98
-2.08%
2,760,230
02/04/2026
218.32
227.29
216.54
225.69
+2.81%
5,830,699
02/03/2026
218.63
220.37
205.94
219.52
-4.51%
8,724,530
02/02/2026
223.39
232.88
223.29
229.89
+2.18%
3,698,406
02/02/2026
$3.35 Earnings