NXPI
NXP Semiconducto Br (NXPI)
NASDAQ
$225.16+$6.18 (+2.82%)
Price as of Sep 17, 2026 1:37 PM EDT
  • $74.9B
    Market Cap
  • 0.43%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -6.28%
    Low Price$218.98
    High Price$235.56
  • 3 Months
    -27.13%
    Low Price$218.98
    High Price$320.70
  • 1 Year
    +0.43%
    Low Price$180.99
    High Price$330.06
Date
Open
High
Low
Close
Change (%)
Volume
09/16/2026
227.99
228.18
216.66
218.98
-2.82%
3,343,540
09/16/2026
$1.01 Dividend
09/15/2026
225.03
227.95
223.30
225.34
+0.95%
2,373,817
09/14/2026
225.74
229.84
222.96
223.23
-5.24%
4,658,084
09/11/2026
228.81
237.53
226.98
235.56
+4.48%
3,124,899
09/10/2026
218.77
225.91
217.47
225.45
+1.41%
3,079,055
09/09/2026
220.98
226.20
220.98
222.32
-0.25%
3,832,032
09/08/2026
229.19
230.26
221.32
222.87
-1.74%
5,537,562
09/04/2026
227.07
227.60
224.00
226.81
+1.26%
2,905,920
09/03/2026
224.21
226.10
221.81
223.98
-1.54%
2,371,012
09/02/2026
222.10
228.96
221.22
227.48
+2.74%
2,745,678
09/01/2026
220.71
222.16
216.33
221.40
-1.00%
3,182,353
08/31/2026
225.21
226.22
222.24
223.63
+0.47%
3,011,736
08/28/2026
224.65
224.83
219.56
222.58
-1.01%
3,328,886
08/27/2026
224.56
227.06
222.00
224.85
+1.21%
2,564,716
08/26/2026
223.74
225.18
221.26
222.15
-0.71%
1,816,955
08/25/2026
223.95
224.30
220.27
223.74
+1.04%
2,025,441
08/24/2026
222.15
223.07
217.00
221.44
-1.38%
2,971,592
08/21/2026
224.25
225.07
221.91
224.55
+1.16%
2,172,675
08/20/2026
225.60
226.73
221.60
221.97
-1.35%
2,124,515
08/19/2026
229.72
230.62
224.01
225.01
-1.11%
3,337,061
08/18/2026
228.53
229.35
222.51
227.54
-1.79%
4,995,385
08/17/2026
234.31
237.11
231.19
231.68
-0.85%
3,330,523
08/14/2026
230.57
233.70
230.06
233.66
+1.21%
2,825,549
08/13/2026
232.41
235.52
230.15
230.87
-0.64%
3,376,330
08/12/2026
240.99
241.40
232.13
232.36
-1.26%
3,187,407
08/11/2026
235.05
239.96
232.36
235.32
+1.26%
2,805,683
08/10/2026
239.17
239.18
232.05
232.38
-2.62%
3,285,193
08/07/2026
236.25
239.21
234.32
238.64
+3.42%
3,216,900
08/06/2026
227.47
235.59
225.74
230.74
+0.27%
3,064,284
08/05/2026
233.97
236.16
228.47
230.11
-2.71%
5,617,233
08/04/2026
228.97
237.79
228.13
236.54
+5.99%
6,542,429
08/03/2026
221.25
224.86
217.26
223.17
-2.18%
5,421,723
07/31/2026
248.08
250.59
228.03
228.13
-6.53%
6,301,634
07/30/2026
247.21
249.92
241.07
244.06
+1.73%
7,712,897
07/29/2026
251.83
256.17
237.93
239.90
-7.00%
7,560,853
07/28/2026
261.87
264.97
257.94
257.96
-3.19%
6,498,693
07/28/2026
$3.61 Earnings
07/27/2026
271.49
275.63
261.00
266.47
-0.58%
4,222,458
07/24/2026
272.49
276.95
265.81
268.03
-2.90%
4,104,022
07/23/2026
270.40
279.20
267.37
276.05
-0.54%
4,124,630
07/22/2026
268.85
278.53
267.95
277.55
+2.07%
2,347,451
07/21/2026
275.77
276.80
268.80
271.93
+2.23%
4,674,344
07/20/2026
268.59
272.25
265.44
265.98
+0.24%
2,071,382
07/17/2026
258.86
269.88
257.38
265.34
-1.53%
3,433,947
07/16/2026
273.06
275.05
264.93
269.45
-2.99%
4,016,857
07/15/2026
286.67
287.63
273.20
277.76
-1.71%
3,786,151
07/14/2026
287.53
288.48
281.17
282.60
+1.97%
2,986,110
07/13/2026
282.18
285.54
276.32
277.14
-4.75%
4,591,956
07/10/2026
284.14
292.58
283.19
290.95
+0.59%
1,788,964
07/09/2026
291.03
296.70
287.74
289.24
+2.37%
3,691,417
07/08/2026
270.57
284.70
269.89
282.54
+3.90%
3,737,279
07/07/2026
267.99
272.96
265.83
271.93
-2.62%
4,572,330
07/06/2026
281.31
285.60
277.04
279.25
+2.62%
2,886,157
07/02/2026
280.27
284.66
266.35
272.14
-2.08%
5,660,834
07/01/2026
274.59
282.05
272.09
277.93
-0.66%
5,001,301
06/30/2026
275.95
282.10
274.56
279.77
+0.96%
4,560,854
06/29/2026
275.76
278.78
267.65
277.12
+0.49%
3,670,747
06/26/2026
287.87
290.03
273.95
275.78
-7.24%
7,173,696
06/25/2026
301.53
306.00
290.38
297.30
+1.56%
3,459,753
06/24/2026
297.72
298.56
287.35
292.74
-1.63%
3,849,947
06/24/2026
$1.01 Dividend
06/23/2026
305.14
307.93
293.72
297.59
-7.21%
6,167,765
06/22/2026
317.85
324.93
313.52
320.70
+3.18%
4,074,007
06/18/2026
307.01
317.19
303.66
310.81
+5.05%
7,968,001
06/17/2026
306.61
308.36
295.42
295.86
-1.55%
2,918,180
06/16/2026
309.45
316.79
300.37
300.51
-4.11%
4,491,064
06/15/2026
313.09
318.45
311.05
313.40
+3.61%
3,544,107
06/12/2026
299.88
304.81
295.78
302.47
+0.76%
2,127,106
06/11/2026
289.25
300.92
286.13
300.18
+5.95%
5,123,941
06/10/2026
289.24
297.07
281.95
283.32
-3.98%
4,335,581
06/09/2026
306.27
307.79
277.17
295.08
-1.24%
5,081,840
06/08/2026
305.38
307.17
295.71
298.78
+1.75%
5,607,112
06/05/2026
310.06
311.77
293.57
293.64
-8.15%
8,452,814
06/04/2026
319.19
325.64
312.54
319.69
+0.11%
3,249,418
06/03/2026
319.77
324.91
316.21
319.35
-0.54%
2,843,804
06/02/2026
317.58
323.03
314.51
321.08
+3.93%
3,871,035
06/01/2026
312.53
316.05
303.23
308.94
-3.10%
2,880,980
05/29/2026
330.96
332.37
317.79
318.83
-2.70%
3,773,523
05/28/2026
327.87
335.64
322.30
327.69
+0.32%
3,216,562
05/27/2026
334.44
337.28
324.04
326.66
-1.03%
3,806,817
05/26/2026
317.78
332.27
315.51
330.06
+5.12%
4,619,649
05/22/2026
298.44
314.32
298.26
313.99
+5.71%
2,950,309
05/21/2026
306.08
306.94
295.15
297.03
-3.47%
3,490,086
05/20/2026
295.66
308.60
292.30
307.72
+5.39%
4,261,863
05/19/2026
283.44
296.29
283.44
291.97
+0.89%
2,904,758
05/18/2026
295.67
296.52
285.10
289.39
+0.06%
3,457,054
05/15/2026
285.35
292.95
282.55
289.21
-0.91%
3,390,618
05/14/2026
295.68
297.65
288.98
291.86
-1.42%
2,172,371
05/13/2026
297.67
300.04
290.94
296.07
+1.42%
3,250,435
05/12/2026
298.32
299.63
288.73
291.92
-3.84%
4,790,603
05/11/2026
293.60
304.21
288.88
303.59
+3.81%
4,975,335
05/08/2026
293.08
294.67
287.96
292.44
+1.56%
6,908,850
05/07/2026
298.63
300.61
286.22
287.94
-4.39%
4,957,326
05/06/2026
289.27
301.53
288.92
301.17
+3.83%
4,488,517
05/05/2026
289.71
294.06
287.49
290.06
+0.55%
4,332,865
05/04/2026
295.41
297.45
286.02
288.48
-1.52%
2,675,207
05/01/2026
289.31
293.68
283.27
292.92
+0.56%
2,830,159
04/30/2026
287.17
292.03
277.58
291.29
+1.50%
5,079,934
04/29/2026
279.20
290.55
275.89
286.98
+25.55%
10,710,629