The lowest closing price for NXP Semiconductors (NXPI) all-time was $9.58, on August 24, 2010. The latest price is $216.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $189.48 | $221.19 | $188.92 | $216.28 | 40,399,110 |
May 2025 | $185.25 | $212.43 | $179.79 | $190.24 | 61,118,500 |
April 2025 | $187.68 | $197.23 | $147.40 | $183.45 | 90,797,300 |
March 2025 | $217.91 | $221.67 | $182.71 | $189.18 | 62,951,300 |
February 2025 | $201.07 | $253.02 | $196.32 | $213.54 | 66,669,800 |
January 2025 | $207.62 | $217.82 | $200.33 | $206.57 | 48,340,900 |
December 2024 | $225.80 | $232.76 | $202.77 | $205.87 | 49,805,700 |
November 2024 | $231.22 | $236.81 | $213.01 | $226.16 | 51,885,100 |
October 2024 | $235.47 | $253.03 | $224.15 | $231.22 | 45,766,000 |
September 2024 | $246.63 | $247.62 | $216.06 | $236.65 | 54,664,400 |
August 2024 | $253.28 | $255.83 | $224.11 | $251.66 | 51,246,300 |
July 2024 | $264.19 | $290.65 | $240.92 | $258.33 | 53,569,700 |
June 2024 | $269.60 | $280.60 | $258.43 | $264.16 | 33,528,800 |
May 2024 | $247.81 | $276.05 | $239.84 | $266.15 | 41,124,300 |
April 2024 | $242.95 | $255.44 | $208.37 | $250.59 | 50,592,300 |
March 2024 | $245.32 | $257.38 | $226.93 | $242.36 | 49,496,800 |
February 2024 | $206.18 | $246.24 | $203.98 | $243.22 | 48,960,400 |
January 2024 | $221.34 | $221.34 | $196.33 | $205.09 | 48,999,200 |
December 2023 | $197.77 | $232.06 | $196.25 | $223.70 | 40,512,800 |
November 2023 | $166.33 | $201.46 | $162.39 | $197.85 | 50,938,600 |
October 2023 | $194.65 | $199.85 | $162.11 | $167.17 | 45,694,400 |
September 2023 | $200.09 | $203.12 | $187.15 | $193.82 | 30,921,300 |
August 2023 | $213.58 | $216.39 | $185.60 | $198.45 | 49,466,900 |
July 2023 | $198.27 | $217.59 | $192.96 | $215.10 | 52,780,100 |
June 2023 | $172.88 | $198.70 | $167.58 | $197.44 | 46,775,900 |
Daily pricing data for NXP Semiconductors dates back to 8/6/2010, and may be incomplete.
