The highest closing price for NXP Semiconductors (NXPI) last month was $209.50, on November 5. It was down 7.6% for the month. The latest price is $228.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $193.04 | $194.43 | $192.51 | $194.07 | 1,654,100 |
November 26 2025 | $190.94 | $194.85 | $190.39 | $192.90 | 2,836,000 |
November 25 2025 | $189.62 | $193.09 | $187.59 | $190.17 | 3,214,000 |
November 24 2025 | $191.40 | $192.82 | $189.38 | $190.71 | 4,513,700 |
November 21 2025 | $183.83 | $192.97 | $182.39 | $190.50 | 3,403,000 |
November 20 2025 | $191.32 | $193.31 | $182.19 | $183.37 | 3,426,800 |
November 19 2025 | $188.60 | $190.52 | $187.52 | $189.21 | 2,969,200 |
November 18 2025 | $189.01 | $190.00 | $186.91 | $187.75 | 2,776,900 |
November 17 2025 | $194.31 | $195.78 | $187.65 | $189.66 | 2,498,900 |
November 14 2025 | $197.95 | $198.92 | $195.31 | $196.22 | 2,111,000 |
November 13 2025 | $202.02 | $203.83 | $198.14 | $200.33 | 2,528,400 |
November 12 2025 | $204.06 | $206.03 | $202.55 | $203.17 | 2,046,300 |
November 11 2025 | $203.14 | $205.13 | $201.19 | $201.96 | 1,735,200 |
November 10 2025 | $207.02 | $207.57 | $201.26 | $204.22 | 2,160,500 |
November 07 2025 | $203.51 | $203.84 | $197.62 | $203.65 | 2,586,100 |
November 06 2025 | $208.20 | $209.43 | $203.78 | $205.53 | 2,037,800 |
November 05 2025 | $204.26 | $212.14 | $204.13 | $209.50 | 2,306,700 |
November 04 2025 | $207.54 | $209.03 | $203.02 | $203.51 | 2,904,800 |
November 03 2025 | $210.13 | $211.83 | $207.02 | $209.45 | 1,982,500 |
Daily pricing data for NXP Semiconductors dates back to 8/6/2010, and may be incomplete.
