NasdaqGS - Nasdaq Real Time Price
USD
NXP Semiconductors N.V. (NXPI)
251.69
-1.81
(-0.71%)
At close: October 28 at 4:00:00 PM EDT
249.30
-2.39
(-0.95%)
Overnight: 3:59:56 AM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade NXPI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
238.14
252.44
235.00
251.69
251.69
9,279,700
Oct 27, 2026
247.37
255.31
246.02
253.50
253.50
5,276,100
Oct 26, 2026
239.34
249.72
238.02
245.83
245.83
4,416,900
Oct 23, 2026
236.15
240.70
233.95
234.92
234.92
3,271,600
Oct 22, 2026
237.38
242.34
235.18
237.79
237.79
6,949,500
Oct 21, 2026
237.17
243.00
236.05
242.36
242.36
3,125,600
Oct 20, 2026
227.69
240.06
226.70
237.60
237.60
2,955,700
Oct 19, 2026
234.78
235.34
228.86
230.19
230.19
3,087,900
Oct 16, 2026
228.37
235.57
226.30
229.33
229.33
4,576,000
Oct 15, 2026
219.80
231.89
218.70
231.09
231.09
5,171,500
Oct 14, 2026
222.83
224.72
218.64
220.83
220.83
4,396,700
Oct 13, 2026
222.64
228.78
221.89
226.32
226.32
3,033,900
Oct 12, 2026
225.63
228.45
223.29
225.21
225.21
2,852,900
Oct 9, 2026
232.54
233.67
224.66
227.52
227.52
2,385,000
Oct 8, 2026
229.45
231.29
224.17
231.07
231.07
3,950,700
Oct 7, 2026
238.44
239.84
231.02
235.22
235.22
2,930,000
Oct 6, 2026
242.98
245.35
240.45
244.38
244.38
1,732,300
Oct 5, 2026
242.51
243.23
239.26
241.97
241.97
1,893,100
Oct 2, 2026
245.37
248.86
242.73
243.66
243.66
2,681,800
Oct 1, 2026
238.65
242.34
235.01
239.19
239.19
2,380,800
Sep 30, 2026
236.48
238.20
232.84
237.53
237.53
2,685,800
Sep 29, 2026
237.58
239.83
235.11
236.47
236.47
2,438,800
Sep 28, 2026
238.69
239.39
233.24
236.32
236.32
3,629,300
Sep 25, 2026
231.20
239.24
230.22
238.08
238.08
2,929,000
Sep 24, 2026
232.34
233.25
229.36
230.16
230.16
2,943,500
Sep 23, 2026
236.50
236.90
231.73
235.44
235.44
4,018,700
Sep 22, 2026
231.87
238.94
231.08
237.57
237.57
4,153,700
Sep 21, 2026
229.14
233.06
226.15
232.41
232.41
4,856,200
Sep 18, 2026
231.36
231.36
224.86
227.99
227.99
5,216,500
Sep 17, 2026
222.16
228.28
220.67
227.95
227.95
5,053,500
Sep 16, 2026
1.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
227.99
228.18
216.66
218.98
218.98
3,342,500
Sep 15, 2026
226.04
228.98
224.30
226.35
225.34
2,373,300
Sep 14, 2026
226.76
230.87
223.96
224.23
223.23
4,657,900
Sep 11, 2026
229.84
238.60
228.00
236.62
235.56
3,124,500
Sep 10, 2026
219.75
226.93
218.45
226.47
225.46
3,078,600
Sep 9, 2026
221.97
227.22
221.97
223.32
222.32
3,831,700
Sep 8, 2026
230.22
231.30
222.32
223.87
222.87
5,537,500
Sep 4, 2026
228.09
228.62
225.01
227.84
226.82
2,905,900
Sep 3, 2026
225.22
227.12
222.81
224.99
223.98
2,332,300
Sep 2, 2026
223.10
229.99
222.22
228.50
227.48
2,745,500
Sep 1, 2026
221.70
223.16
217.30
222.40
221.40
3,181,500
Aug 31, 2026
226.22
227.24
223.24
224.64
223.63
2,990,600
Aug 28, 2026
225.66
225.84
220.55
223.58
222.58
3,328,900
Aug 27, 2026
225.57
228.08
223.00
225.86
224.85
2,564,200
Aug 26, 2026
224.75
226.19
222.26
223.15
222.15
1,815,700
Aug 25, 2026
224.96
225.31
221.26
224.75
223.74
2,025,200
Aug 24, 2026
223.15
224.08
217.98
222.44
221.44
2,971,400
Aug 21, 2026
225.26
226.08
222.91
225.56
224.55
2,172,500
Aug 20, 2026
226.62
227.75
222.60
222.97
221.97
2,124,500
Aug 19, 2026
230.75
231.66
225.02
226.02
225.01
3,337,100
Aug 18, 2026
229.56
230.38
223.51
228.56
227.54
4,995,200
Aug 17, 2026
235.36
238.18
232.24
232.72
231.68
3,330,400
Aug 14, 2026
231.61
234.75
231.10
234.71
233.66
2,825,200
Aug 13, 2026
233.46
236.58
231.19
231.91
230.87
3,376,200
Aug 12, 2026
242.07
242.49
233.17
233.41
232.36
3,187,400
Aug 11, 2026
236.11
241.04
233.41
236.38
235.32
2,804,800
Aug 10, 2026
240.25
240.26
233.09
233.43
232.38
3,285,200
Aug 7, 2026
237.31
240.29
235.37
239.71
238.64
3,216,800
Aug 6, 2026
228.49
236.65
226.76
231.78
230.74
3,064,300
Aug 5, 2026
235.02
237.22
229.50
231.15
230.11
5,617,100
Aug 4, 2026
230.00
238.86
229.16
237.60
236.54
6,542,400
Aug 3, 2026
222.25
225.87
218.24
224.17
223.17
5,421,300
Jul 31, 2026
249.20
251.72
229.06
229.16
228.13
6,301,600
Jul 30, 2026
248.32
251.04
242.15
245.16
244.06
7,710,200
Jul 29, 2026
252.96
257.32
239.00
240.98
239.90
7,554,900
Jul 28, 2026
263.05
266.17
259.10
259.12
257.96
6,489,000
Jul 27, 2026
272.72
276.88
262.17
267.67
266.47
4,222,400
Jul 24, 2026
273.72
278.20
267.01
269.24
268.03
4,104,000
Jul 23, 2026
271.62
280.46
268.57
277.29
276.05
4,124,500
Jul 22, 2026
270.06
279.78
269.16
278.80
277.55
2,347,400
Jul 21, 2026
277.01
278.05
270.01
273.15
271.93
4,672,000
Jul 20, 2026
269.80
273.48
266.63
267.18
265.98
2,071,400
Jul 17, 2026
260.02
271.09
258.54
266.53
265.34
3,433,900
Jul 16, 2026
274.29
276.29
266.12
270.66
269.45
4,014,700
Jul 15, 2026
287.96
288.93
274.43
279.01
277.76
3,786,100
Jul 14, 2026
288.82
289.78
282.44
283.87
282.60
3,013,300
Jul 13, 2026
283.45
286.82
277.56
278.39
277.14
4,592,000
Jul 10, 2026
285.42
293.90
284.46
292.26
290.95
1,789,100
Jul 9, 2026
292.34
298.04
289.03
290.54
289.24
3,690,900
Jul 8, 2026
271.79
285.98
271.10
283.81
282.54
3,736,900
Jul 7, 2026
269.20
274.19
267.03
273.15
271.93
4,509,500
Jul 6, 2026
282.58
286.89
278.29
280.51
279.25
2,886,200
Jul 2, 2026
281.53
285.94
267.55
273.36
272.14
5,659,500
Jul 1, 2026
275.83
283.32
273.31
279.18
277.93
5,001,300
Jun 30, 2026
277.19
283.37
275.80
281.03
279.77
4,560,900
Jun 29, 2026
277.00
280.03
268.85
278.37
277.12
3,670,700
Jun 26, 2026
289.17
291.34
275.18
277.02
275.78
7,173,700
Jun 25, 2026
302.89
307.38
291.69
298.64
297.30
3,459,200
Jun 24, 2026
1.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
299.06
299.90
288.64
294.06
292.74
3,849,900
Jun 23, 2026
307.56
310.36
296.04
299.94
297.59
6,167,800
Jun 22, 2026
320.36
327.50
316.00
323.24
320.70
4,074,000
Jun 18, 2026
309.44
319.70
306.06
313.27
310.81
7,969,300
Jun 17, 2026
309.03
310.80
297.76
298.20
295.86
2,918,200
Jun 16, 2026
311.90
319.29
302.75
302.89
300.51
4,491,100
Jun 15, 2026
315.57
320.97
313.51
315.88
313.40
3,543,800
Jun 12, 2026
302.25
307.22
298.12
304.86
302.47
2,127,000
Jun 11, 2026
291.54
303.30
288.39
302.55
300.18
5,123,800
Jun 10, 2026
291.53
299.42
284.18
285.56
283.32
4,335,700
Jun 9, 2026
308.69
310.22
279.36
297.41
295.08
5,081,800
Jun 8, 2026
307.79
309.60
298.05
301.14
298.78
5,607,100
Jun 5, 2026
312.51
314.24
295.89
295.96
293.64
8,438,100
Jun 4, 2026
321.72
328.21
315.01
322.22
319.69
3,249,400
Jun 3, 2026
322.30
327.48
318.71
321.88
319.35
2,844,700
Jun 2, 2026
320.09
325.59
317.00
323.62
321.08
3,871,300
Jun 1, 2026
315.00
318.55
305.63
311.38
308.94
2,881,000
May 29, 2026
333.58
335.00
320.30
321.35
318.83
3,773,000
May 28, 2026
330.46
338.29
324.85
330.28
327.69
3,215,300
May 27, 2026
337.08
339.95
326.60
329.24
326.66
3,805,600
May 26, 2026
320.29
334.90
318.00
332.67
330.06
4,618,900
May 22, 2026
300.80
316.81
300.62
316.47
313.99
2,948,500
May 21, 2026
308.50
309.37
297.48
299.38
297.03
3,492,800
May 20, 2026
298.00
311.04
294.61
310.15
307.72
4,261,900
May 19, 2026
285.68
298.63
285.68
294.28
291.97
2,904,700
May 18, 2026
298.01
298.86
287.36
291.68
289.39
3,456,900
May 15, 2026
287.61
295.27
284.78
291.50
289.21
3,390,600
May 14, 2026
298.02
300.00
291.27
294.17
291.86
2,172,500
May 13, 2026
300.02
302.41
293.24
298.41
296.07
3,250,400
May 12, 2026
300.68
302.00
291.01
294.23
291.92
4,790,600
May 11, 2026
295.92
306.62
291.16
305.99
303.59
4,975,600
May 8, 2026
295.40
297.00
290.24
294.75
292.44
6,908,800
May 7, 2026
300.99
302.99
288.48
290.22
287.94
4,957,300
May 6, 2026
291.56
303.91
291.21
303.55
301.17
4,488,500
May 5, 2026
292.00
296.39
289.76
292.35
290.06
4,332,900
May 4, 2026
297.75
299.80
288.29
290.76
288.48
2,675,000
May 1, 2026
291.60
296.00
285.51
295.24
292.92
2,829,800
Apr 30, 2026
289.44
294.34
279.77
293.59
291.29
5,079,900
Apr 29, 2026
281.41
292.85
278.07
289.25
286.98
10,710,600
Apr 28, 2026
232.89
237.94
228.41
230.39
228.58
4,731,200
Apr 27, 2026
242.33
243.55
232.41
236.87
235.01
4,010,200
Apr 24, 2026
244.34
245.20
240.66
244.04
242.13
3,579,400
Apr 23, 2026
234.03
244.72
231.00
241.16
239.27
4,580,400
Apr 22, 2026
228.50
228.94
224.79
225.75
223.98
2,567,300
Apr 21, 2026
222.47
226.61
221.70
224.50
222.74
3,362,500
Apr 20, 2026
215.01
221.40
213.60
221.34
219.60
2,568,100
Apr 17, 2026
215.77
218.96
210.27
216.03
214.34
4,289,700
Apr 16, 2026
209.48
215.56
209.48
213.73
212.05
2,715,700
Apr 15, 2026
210.26
210.76
206.54
209.39
207.75
1,542,400
Apr 14, 2026
210.00
210.51
207.09
209.89
208.24
2,547,800
Apr 13, 2026
201.28
208.13
199.01
208.00
206.37
2,372,700
Apr 10, 2026
207.31
209.97
203.40
204.37
202.77
2,420,400
Apr 9, 2026
204.04
206.71
202.74
205.67
204.06
2,706,400
Apr 8, 2026
205.95
208.67
201.48
204.27
202.67
3,851,900
Apr 7, 2026
196.12
196.88
191.96
195.12
193.59
2,352,900
Apr 6, 2026
196.41
200.68
194.51
197.08
195.53
2,152,300
Apr 2, 2026
190.23
195.25
188.75
194.55
193.02
2,486,600
Apr 1, 2026
197.44
199.66
195.13
195.58
194.05
3,403,700
Mar 31, 2026
191.39
198.06
190.34
196.86
195.32
4,560,300
Mar 30, 2026
193.45
194.22
184.68
187.39
185.92
3,581,700
Mar 27, 2026
195.98
196.13
190.35
191.66
190.16
2,037,500
Mar 26, 2026
196.63
199.76
195.00
196.92
195.38
3,635,100
Mar 25, 2026
1.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
199.20
202.00
195.98
197.61
196.06
1,601,800
Mar 24, 2026
190.64
198.50
190.36
196.40
193.85
1,693,600
Mar 23, 2026
198.27
198.91
193.30
193.39
190.88
2,325,200
Mar 20, 2026
192.39
194.53
188.83
191.37
188.89
4,211,800
Mar 19, 2026
189.25
193.92
188.68
192.35
189.86
2,107,300
Mar 18, 2026
193.88
196.14
191.95
192.69
190.19
2,178,600
Mar 17, 2026
193.88
197.24
192.93
194.02
191.50
1,578,900
Mar 16, 2026
194.58
195.98
191.25
191.89
189.40
2,826,500
Mar 13, 2026
193.66
195.50
190.16
190.86
188.38
2,882,700
Mar 12, 2026
196.15
198.23
190.17
191.22
188.74
3,419,800
Mar 11, 2026
204.76
207.00
198.00
199.87
197.28
2,482,800
Mar 10, 2026
204.21
208.36
201.86
203.03
200.40
2,525,900
Mar 9, 2026
200.15
206.25
193.02
205.25
202.59
3,696,600
Mar 6, 2026
202.56
205.67
201.11
201.74
199.12
3,105,200
Mar 5, 2026
214.79
215.76
207.79
210.58
207.85
3,308,800
Mar 4, 2026
217.89
218.98
215.15
216.37
213.56
2,372,100
Mar 3, 2026
218.48
219.57
213.19
215.25
212.46
3,168,800
Mar 2, 2026
221.83
225.30
218.21
224.76
221.85
1,667,600
Feb 27, 2026
229.06
229.93
223.85
227.01
224.07
2,951,900
Feb 26, 2026
235.77
236.80
228.07
232.23
229.22
3,068,900
Feb 25, 2026
236.53
237.28
232.78
235.07
232.02
1,597,500
Feb 24, 2026
232.11
239.30
232.11
234.63
231.59
1,976,100
Feb 23, 2026
231.83
233.49
225.30
231.16
228.16
1,703,500
Feb 20, 2026
229.90
235.33
229.03
232.27
229.26
2,120,200
Feb 19, 2026
235.27
238.65
229.73
232.11
229.10
2,451,600
Feb 18, 2026
248.08
249.23
235.46
237.33
234.25
2,885,500
Feb 17, 2026
244.06
246.54
237.92
245.09
241.91
1,727,900
Feb 13, 2026
239.95
244.61
237.70
244.43
241.26
2,012,800
Feb 12, 2026
252.17
256.36
239.52
242.19
239.05
3,628,600
Feb 11, 2026
240.83
250.86
239.24
249.75
246.51
4,863,400
Feb 10, 2026
227.61
239.50
227.29
236.62
233.55
3,013,400
Feb 9, 2026
221.41
229.27
221.30
228.91
225.94
2,606,800
Feb 6, 2026
224.77
226.43
220.10
224.32
221.41
4,588,200
Feb 5, 2026
224.59
229.02
219.61
222.13
219.25
2,760,200
Feb 4, 2026
219.45
228.47
217.66
226.86
223.92
5,830,700
Feb 3, 2026
219.77
221.51
207.01
220.66
217.80
8,724,500
Feb 2, 2026
224.55
234.09
224.45
231.08
228.08
3,698,400
Jan 30, 2026
229.00
231.68
224.87
226.14
223.21
3,542,300
Jan 29, 2026
239.83
240.00
226.39
233.50
230.47
2,872,800
Jan 28, 2026
233.71
242.93
233.01
240.03
236.92
2,943,700
Jan 27, 2026
231.83
234.21
229.24
229.42
226.44
3,202,500
Jan 26, 2026
232.34
234.28
229.89
231.05
228.05
2,044,900
Jan 23, 2026
236.62
236.62
229.07
232.48
229.47
3,258,000
Jan 22, 2026
238.13
241.10
235.22
236.75
233.68
2,012,400
Jan 21, 2026
234.66
237.00
229.66
233.72
230.69
3,497,400
Jan 20, 2026
231.00
234.82
228.76
230.70
227.71
2,425,500
Jan 16, 2026
241.55
242.11
236.89
237.11
234.04
2,676,600
Jan 15, 2026
242.39
243.46
236.55
238.60
235.51
2,314,400
Jan 14, 2026
236.62
240.91
235.33
240.81
237.69
1,986,700
Jan 13, 2026
238.33
240.31
237.20
239.09
235.99
1,748,900
Jan 12, 2026
238.23
240.40
235.69
238.33
235.24
2,333,200
Jan 9, 2026
237.36
242.88
236.40
241.15
238.02
2,732,500
Jan 8, 2026
236.31
239.43
231.84
237.89
234.81
2,168,100
Jan 7, 2026
241.61
244.30
236.17
239.34
236.24
2,798,300
Jan 6, 2026
228.30
246.89
228.30
245.95
242.76
4,418,000
Jan 5, 2026
221.85
230.42
221.85
223.88
220.98
2,856,300
Jan 2, 2026
220.61
223.61
219.44
221.28
218.41
2,896,000
Dec 31, 2025
219.62
220.34
216.88
217.06
214.25
1,413,000
Dec 30, 2025
221.17
223.39
219.78
219.98
217.13
1,746,100
Dec 29, 2025
222.46
224.11
219.14
220.46
217.60
2,498,400
Dec 26, 2025
225.64
225.64
222.75
222.87
219.98
1,439,700
Dec 24, 2025
226.47
228.43
224.58
225.26
222.34
1,031,000
Dec 23, 2025
226.67
227.90
224.50
225.98
223.05
1,871,300
Dec 22, 2025
229.74
231.95
227.53
228.94
225.97
1,801,200
Dec 19, 2025
224.28
229.12
224.01
226.27
223.34
10,501,500
Dec 18, 2025
227.27
228.60
222.03
222.08
219.20
2,665,300
Dec 17, 2025
230.32
231.83
223.03
223.23
220.34
2,685,000
Dec 16, 2025
232.17
233.00
227.96
229.75
226.77
2,467,200
Dec 15, 2025
230.78
233.79
228.29
231.83
228.82
3,077,000
Dec 12, 2025
232.17
234.93
227.41
228.16
225.20
3,591,000
Dec 11, 2025
229.29
232.91
227.98
231.83
228.82
2,350,000
Dec 10, 2025
1.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
227.56
232.59
225.46
230.78
227.79
2,155,300
Dec 9, 2025
227.27
230.61
227.04
228.05
224.09
1,845,500
Dec 8, 2025
229.63
232.66
227.26
229.01
225.04
2,839,700
Dec 5, 2025
228.86
231.00
227.83
227.95
223.99
2,208,700
Dec 4, 2025
226.78
228.28
224.07
226.16
222.23
3,614,800
Dec 3, 2025
217.84
228.80
215.16
227.56
223.61
4,593,800
Dec 2, 2025
200.53
217.49
199.49
215.35
211.61
6,160,000
Dec 1, 2025
191.67
200.19
191.29
199.49
196.03
3,393,800
Nov 28, 2025
193.90
195.30
193.37
194.94
191.56
1,654,100
Nov 26, 2025
191.79
195.72
191.24
193.76
190.40
2,836,000
Nov 25, 2025
190.47
193.95
188.43
191.02
187.70
3,214,000
Nov 24, 2025
192.25
193.68
190.23
191.56
188.24
4,513,700
Nov 21, 2025
184.65
193.83
183.20
191.35
188.03
3,403,000
Nov 20, 2025
192.17
194.17
183.00
184.19
180.99
3,426,800
Nov 19, 2025
189.44
191.37
188.36
190.06
186.76
2,969,200
Nov 18, 2025
189.85
190.85
187.74
188.59
185.32
2,776,900
Nov 17, 2025
195.18
196.65
188.49
190.51
187.20
2,498,900
Nov 14, 2025
198.83
199.81
196.18
197.10
193.68
2,111,000
Nov 13, 2025
202.92
204.74
199.02
201.22
197.73
2,528,400
Nov 12, 2025
204.97
206.95
203.45
204.08
200.54
2,046,300
Nov 11, 2025
204.05
206.05
202.09
202.86
199.34
1,735,200
Nov 10, 2025
207.94
208.50
202.16
205.13
201.57
2,160,500
Nov 7, 2025
204.42
204.75
198.50
204.56
201.01
2,586,100
Nov 6, 2025
209.13
210.37
204.69
206.45
202.87
2,037,800
Nov 5, 2025
205.17
213.09
205.04
210.44
206.79
2,306,700
Nov 4, 2025
208.47
209.96
203.93
204.42
200.87
2,904,800
Nov 3, 2025
211.07
212.78
207.94
210.39
206.74
1,982,500
Oct 31, 2025
206.38
212.22
205.20
209.12
205.49
2,506,000
Oct 30, 2025
204.65
209.70
203.38
206.38
202.80
3,417,100
Oct 29, 2025
212.28
213.02
202.48
204.71
201.16
5,104,800
