The lowest closing price for NXP Semiconductors (NXPI) all-time was $9.49, on August 24, 2010. The latest price is $228.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $190.82 | $234.93 | $190.44 | $228.16 | 32,753,253 |
November 2025 | $210.13 | $212.14 | $182.19 | $194.07 | 49,691,900 |
October 2025 | $224.85 | $232.96 | $201.58 | $208.19 | 63,089,100 |
September 2025 | $225.89 | $232.00 | $213.71 | $226.72 | 47,337,100 |
August 2025 | $209.32 | $239.24 | $201.41 | $232.73 | 54,173,500 |
July 2025 | $214.64 | $234.33 | $210.28 | $211.84 | 60,252,700 |
June 2025 | $187.77 | $219.19 | $187.22 | $216.52 | 47,334,000 |
May 2025 | $183.58 | $210.51 | $178.17 | $188.53 | 61,118,500 |
April 2025 | $185.98 | $195.45 | $146.07 | $181.80 | 90,797,300 |
March 2025 | $215.94 | $219.67 | $181.06 | $187.47 | 62,951,300 |
February 2025 | $199.26 | $250.74 | $194.55 | $211.61 | 66,669,800 |
January 2025 | $205.74 | $215.85 | $198.52 | $204.70 | 48,340,400 |
December 2024 | $223.77 | $230.67 | $200.94 | $204.02 | 49,805,700 |
November 2024 | $229.13 | $234.67 | $211.09 | $224.12 | 51,879,200 |
October 2024 | $233.34 | $250.75 | $222.13 | $229.13 | 45,766,000 |
September 2024 | $244.41 | $245.38 | $214.12 | $234.52 | 54,664,400 |
August 2024 | $251.00 | $253.53 | $222.09 | $249.39 | 51,246,300 |
July 2024 | $261.80 | $288.03 | $238.75 | $256.01 | 53,569,700 |
June 2024 | $267.17 | $278.07 | $256.10 | $261.78 | 33,356,900 |
May 2024 | $245.58 | $273.56 | $237.68 | $263.75 | 41,124,300 |
April 2024 | $240.76 | $253.14 | $206.49 | $248.33 | 50,659,500 |
March 2024 | $243.11 | $255.06 | $224.89 | $240.17 | 49,497,700 |
February 2024 | $204.32 | $244.02 | $202.15 | $241.03 | 48,959,500 |
January 2024 | $219.34 | $219.34 | $194.56 | $203.24 | 49,000,600 |
December 2023 | $195.99 | $229.97 | $194.48 | $221.68 | 40,512,800 |
Daily pricing data for NXP Semiconductors dates back to 8/6/2010, and may be incomplete.
