NXPI
NXP Semiconductors N.V.
NMS
$323.62
+12.24
(+3.93%)
Extended · +1.65σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $320.09 | $325.59 | $317.00 | $323.62 | 3.9M |
| 2026-06-01 | $315.00 | $318.55 | $305.63 | $311.38 | 2.9M |
| 2026-05-29 | $333.58 | $335.00 | $320.30 | $321.35 | 3.8M |
| 2026-05-28 | $330.46 | $338.29 | $324.85 | $330.28 | 3.2M |
| 2026-05-27 | $337.08 | $339.95 | $326.60 | $329.24 | 3.8M |
| 2026-05-26 | $320.29 | $334.90 | $318.00 | $332.67 | 4.6M |
| 2026-05-22 | $300.80 | $316.81 | $300.62 | $316.47 | 2.9M |
| 2026-05-21 | $308.50 | $309.37 | $297.48 | $299.38 | 3.5M |
| 2026-05-20 | $298.00 | $311.04 | $294.61 | $310.15 | 4.3M |
| 2026-05-19 | $285.68 | $298.63 | $285.68 | $294.28 | 2.9M |
| 2026-05-18 | $298.01 | $298.86 | $287.36 | $291.68 | 3.5M |
| 2026-05-15 | $287.61 | $295.27 | $284.78 | $291.50 | 3.4M |
| 2026-05-14 | $298.02 | $300.00 | $291.27 | $294.17 | 2.2M |
| 2026-05-13 | $300.02 | $302.41 | $293.24 | $298.41 | 3.3M |
| 2026-05-12 | $300.68 | $302.00 | $291.01 | $294.23 | 4.8M |
| 2026-05-11 | $295.92 | $306.62 | $291.16 | $305.99 | 5.0M |
| 2026-05-08 | $295.40 | $297.00 | $290.24 | $294.75 | 6.9M |
| 2026-05-07 | $300.99 | $302.99 | $288.48 | $290.22 | 5.0M |
| 2026-05-06 | $291.56 | $303.91 | $291.21 | $303.55 | 4.5M |
| 2026-05-05 | $292.00 | $296.39 | $289.76 | $292.35 | 4.3M |
| 2026-05-04 | $297.75 | $299.80 | $288.29 | $290.76 | 2.7M |
| 2026-05-01 | $291.60 | $296.00 | $285.51 | $295.24 | 2.8M |
| 2026-04-30 | $289.44 | $294.34 | $279.77 | $293.59 | 5.1M |
| 2026-04-29 | $281.41 | $292.85 | $278.07 | $289.25 | 10.7M |
| 2026-04-28 | $232.89 | $237.94 | $228.41 | $230.39 | 4.7M |
| 2026-04-27 | $242.33 | $243.55 | $232.41 | $236.87 | 4.0M |
| 2026-04-24 | $244.34 | $245.20 | $240.66 | $244.04 | 3.6M |
| 2026-04-23 | $234.03 | $244.72 | $231.00 | $241.16 | 4.6M |
| 2026-04-22 | $228.50 | $228.94 | $224.79 | $225.75 | 2.6M |
| 2026-04-21 | $222.47 | $226.61 | $221.70 | $224.50 | 3.4M |
| 2026-04-20 | $215.01 | $221.40 | $213.60 | $221.34 | 2.6M |
| 2026-04-17 | $215.77 | $218.96 | $210.27 | $216.03 | 4.3M |
| 2026-04-16 | $209.48 | $215.56 | $209.48 | $213.73 | 2.7M |
| 2026-04-15 | $210.26 | $210.76 | $206.54 | $209.39 | 1.5M |
| 2026-04-14 | $210.00 | $210.51 | $207.09 | $209.89 | 2.5M |
| 2026-04-13 | $201.28 | $208.13 | $199.01 | $208.00 | 2.4M |
| 2026-04-10 | $207.31 | $209.97 | $203.40 | $204.37 | 2.4M |
| 2026-04-09 | $204.04 | $206.71 | $202.74 | $205.67 | 2.7M |
| 2026-04-08 | $205.95 | $208.67 | $201.48 | $204.27 | 3.9M |
| 2026-04-07 | $196.12 | $196.88 | $191.96 | $195.12 | 2.4M |
| 2026-04-06 | $196.41 | $200.68 | $194.51 | $197.08 | 2.2M |
| 2026-04-02 | $190.23 | $195.25 | $188.75 | $194.55 | 2.5M |
| 2026-04-01 | $197.44 | $199.66 | $195.13 | $195.58 | 3.4M |
| 2026-03-31 | $191.39 | $198.06 | $190.34 | $196.86 | 4.6M |
| 2026-03-30 | $193.45 | $194.22 | $184.68 | $187.39 | 3.6M |
| 2026-03-27 | $195.98 | $196.13 | $190.35 | $191.66 | 2.0M |
| 2026-03-26 | $196.63 | $199.76 | $195.00 | $196.92 | 3.6M |
| 2026-03-25 | $199.20 | $202.00 | $195.98 | $197.61 | 1.6M |
| 2026-03-24 | $190.64 | $198.50 | $190.36 | $196.40 | 1.7M |
| 2026-03-23 | $198.27 | $198.91 | $193.30 | $193.39 | 2.3M |
| 2026-03-20 | $192.39 | $194.53 | $188.83 | $191.37 | 4.2M |
| 2026-03-19 | $189.25 | $193.92 | $188.68 | $192.35 | 2.1M |
| 2026-03-18 | $193.88 | $196.14 | $191.95 | $192.69 | 2.2M |
| 2026-03-17 | $193.88 | $197.24 | $192.93 | $194.02 | 1.6M |
| 2026-03-16 | $194.58 | $195.98 | $191.25 | $191.89 | 2.8M |
| 2026-03-13 | $193.66 | $195.50 | $190.16 | $190.86 | 2.9M |
| 2026-03-12 | $196.15 | $198.23 | $190.17 | $191.22 | 3.4M |
| 2026-03-11 | $204.76 | $207.00 | $198.00 | $199.87 | 2.5M |
| 2026-03-10 | $204.21 | $208.36 | $201.86 | $203.03 | 2.5M |
| 2026-03-09 | $200.15 | $206.25 | $193.02 | $205.25 | 3.7M |
| 2026-03-06 | $202.56 | $205.67 | $201.11 | $201.74 | 3.1M |
| 2026-03-05 | $214.79 | $215.76 | $207.79 | $210.58 | 3.3M |
| 2026-03-04 | $217.89 | $218.98 | $215.15 | $216.37 | 2.4M |
| 2026-03-03 | $218.48 | $219.57 | $213.19 | $215.25 | 3.2M |
| 2026-03-02 | $221.83 | $225.30 | $218.21 | $224.76 | 1.7M |
| 2026-02-27 | $229.06 | $229.93 | $223.85 | $227.01 | 3.0M |
| 2026-02-26 | $235.77 | $236.80 | $228.07 | $232.23 | 3.1M |
| 2026-02-25 | $236.53 | $237.28 | $232.78 | $235.07 | 1.6M |
| 2026-02-24 | $232.11 | $239.30 | $232.11 | $234.63 | 2.0M |
| 2026-02-23 | $231.83 | $233.49 | $225.30 | $231.16 | 1.7M |
| 2026-02-20 | $229.90 | $235.33 | $229.03 | $232.27 | 2.1M |
| 2026-02-19 | $235.27 | $238.65 | $229.73 | $232.11 | 2.5M |
| 2026-02-18 | $248.08 | $249.23 | $235.46 | $237.33 | 2.9M |
| 2026-02-17 | $244.06 | $246.54 | $237.92 | $245.09 | 1.7M |
| 2026-02-13 | $239.95 | $244.61 | $237.70 | $244.43 | 2.0M |
| 2026-02-12 | $252.17 | $256.36 | $239.52 | $242.19 | 3.6M |
| 2026-02-11 | $240.83 | $250.86 | $239.24 | $249.75 | 4.9M |
| 2026-02-10 | $227.61 | $239.50 | $227.29 | $236.62 | 3.0M |
| 2026-02-09 | $221.41 | $229.27 | $221.30 | $228.91 | 2.6M |
| 2026-02-06 | $224.77 | $226.43 | $220.10 | $224.32 | 4.6M |
| 2026-02-05 | $224.59 | $229.02 | $219.61 | $222.13 | 2.8M |
| 2026-02-04 | $219.45 | $228.47 | $217.66 | $226.86 | 5.8M |
| 2026-02-03 | $219.77 | $221.51 | $207.01 | $220.66 | 8.7M |
| 2026-02-02 | $224.55 | $234.09 | $224.45 | $231.08 | 3.7M |
| 2026-01-30 | $229.00 | $231.68 | $224.87 | $226.14 | 3.5M |
| 2026-01-29 | $239.83 | $240.00 | $226.39 | $233.50 | 2.9M |
| 2026-01-28 | $233.71 | $242.93 | $233.01 | $240.03 | 2.9M |
| 2026-01-27 | $231.83 | $234.21 | $229.24 | $229.42 | 3.2M |
| 2026-01-26 | $232.34 | $234.28 | $229.89 | $231.05 | 2.0M |
| 2026-01-23 | $236.62 | $236.62 | $229.07 | $232.48 | 3.3M |
| 2026-01-22 | $238.13 | $241.10 | $235.22 | $236.75 | 2.0M |
| 2026-01-21 | $234.66 | $237.00 | $229.66 | $233.72 | 3.5M |
| 2026-01-20 | $231.00 | $234.82 | $228.76 | $230.70 | 2.4M |
| 2026-01-16 | $241.55 | $242.11 | $236.89 | $237.11 | 2.7M |
| 2026-01-15 | $242.39 | $243.46 | $236.55 | $238.60 | 2.3M |
| 2026-01-14 | $236.62 | $240.91 | $235.33 | $240.81 | 2.0M |
| 2026-01-13 | $238.33 | $240.31 | $237.20 | $239.09 | 1.7M |
| 2026-01-12 | $238.23 | $240.40 | $235.69 | $238.33 | 2.3M |
| 2026-01-09 | $237.36 | $242.88 | $236.40 | $241.15 | 2.7M |
| 2026-01-08 | $236.31 | $239.43 | $231.84 | $237.89 | 2.2M |
| 2026-01-07 | $241.61 | $244.30 | $236.17 | $239.34 | 2.8M |
| 2026-01-06 | $228.30 | $246.89 | $228.30 | $245.95 | 4.4M |
| 2026-01-05 | $221.85 | $230.42 | $221.85 | $223.88 | 2.9M |
| 2026-01-02 | $220.61 | $223.61 | $219.44 | $221.28 | 2.9M |
| 2025-12-31 | $219.62 | $220.34 | $216.88 | $217.06 | 1.4M |
| 2025-12-30 | $221.17 | $223.39 | $219.78 | $219.98 | 1.7M |
| 2025-12-29 | $222.46 | $224.11 | $219.14 | $220.46 | 2.5M |
| 2025-12-26 | $225.64 | $225.64 | $222.75 | $222.87 | 1.4M |
| 2025-12-24 | $226.47 | $228.43 | $224.58 | $225.26 | 1.0M |
| 2025-12-23 | $226.67 | $227.90 | $224.50 | $225.98 | 1.9M |
| 2025-12-22 | $229.74 | $231.95 | $227.53 | $228.94 | 1.8M |
| 2025-12-19 | $224.28 | $229.12 | $224.01 | $226.27 | 10.5M |
| 2025-12-18 | $227.27 | $228.60 | $222.03 | $222.08 | 2.7M |
| 2025-12-17 | $230.32 | $231.83 | $223.03 | $223.23 | 2.7M |
| 2025-12-16 | $232.17 | $233.00 | $227.96 | $229.75 | 2.5M |
| 2025-12-15 | $230.78 | $233.79 | $228.29 | $231.83 | 3.1M |
| 2025-12-12 | $232.17 | $234.93 | $227.41 | $228.16 | 3.6M |
| 2025-12-11 | $229.29 | $232.91 | $227.98 | $231.83 | 2.4M |
| 2025-12-10 | $227.56 | $232.59 | $225.46 | $230.78 | 2.2M |
| 2025-12-09 | $227.27 | $230.61 | $227.04 | $228.05 | 1.8M |
| 2025-12-08 | $229.63 | $232.66 | $227.26 | $229.01 | 2.8M |
| 2025-12-05 | $228.86 | $231.00 | $227.83 | $227.95 | 2.2M |
| 2025-12-04 | $226.78 | $228.28 | $224.07 | $226.16 | 3.6M |
| 2025-12-03 | $217.84 | $228.80 | $215.16 | $227.56 | 4.6M |