Home

NXP Semiconductors N.V. - Common Stock (NXPI)

215.38
+3.99 (1.89%)

NXP Semiconductors is a leading global provider of semiconductor solutions that focus on secure connectivity and intelligent processing

The company develops a wide range of innovative products that power applications in automotive, industrial, smart home, and Internet of Things (IoT) markets. NXP's technology enhances system performance while ensuring security, enabling devices to communicate reliably and efficiently. By offering advanced microcontrollers, sensors, and secure connectivity solutions, NXP plays a crucial role in shaping the future of technology in an increasingly connected world.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025211.64212.76206.81211.393,303,704211.39
1/29/2025213.23215.74211.74213.011,739,269213.01
1/28/2025214.00215.71208.30213.432,446,473213.43
1/27/2025215.01219.74212.38215.084,526,021215.08
1/24/2025216.45217.46211.57213.432,777,273213.43
1/23/2025213.62219.91212.69219.882,249,708219.88
1/22/2025215.19219.63214.01216.092,367,533216.09
1/21/2025215.00216.75213.33214.883,237,328214.88
1/17/2025216.41217.46213.97215.361,921,560215.36
1/16/2025215.25215.42209.78210.761,631,859210.76
1/15/2025215.26216.66213.49213.563,143,389213.56
1/14/2025208.58210.65206.73210.631,513,394210.63
1/13/2025203.12207.21202.25206.831,629,194206.83
1/10/2025209.63211.32206.38206.752,511,072206.75
1/08/2025212.14212.71207.34209.722,302,574209.72
1/07/2025213.88218.94211.24212.582,312,166212.58
1/06/2025210.01215.91210.01213.411,972,229213.41
1/03/2025207.30210.14205.00208.862,308,158208.86
1/02/2025209.61211.60205.23206.211,461,621206.21
12/31/2024207.470.00207.85207.850207.85
12/30/2024211.55211.95206.79207.471,816,677207.47
12/27/2024213.33214.95211.67213.761,162,106213.76
12/26/2024213.00217.38213.00215.04885,682215.04
12/24/2024214.92215.41212.31215.40790,912215.40
12/23/2024210.50214.84210.50214.091,737,621214.09
12/20/2024205.64213.47204.72210.246,139,396210.24
12/19/2024212.06213.46207.49207.931,332,031207.93
12/18/2024219.08223.36209.29210.293,608,520210.29
12/17/2024220.34223.18217.61219.023,592,389219.02
12/16/2024217.11220.65214.79218.182,900,327218.18
12/13/2024216.12218.31215.05216.842,855,801216.84
12/12/2024218.58219.62215.43217.731,768,942217.73
12/11/2024220.10221.92217.76219.842,483,497219.84
12/10/2024224.26224.48217.05217.941,715,586217.94
12/09/2024217.95225.99217.20223.612,141,774223.61
12/06/2024218.37220.19217.61218.662,302,326218.66
12/05/2024222.47223.03216.41216.992,293,045216.99
12/04/2024231.27231.86222.54223.662,349,920223.66
12/03/2024230.71232.79228.09228.362,572,838228.36
12/02/2024229.01236.07228.18233.612,796,433233.61
11/29/2024227.86232.17226.72229.371,606,571229.37
11/27/2024228.09229.97222.86226.531,520,729226.53
11/26/2024237.36238.76226.75228.662,436,890228.66
11/25/2024229.94235.43227.83233.852,784,314233.85
11/22/2024227.00227.03223.71226.381,584,140226.38
11/21/2024222.11226.29219.78224.571,769,302224.57
11/20/2024217.20220.47216.06220.342,143,554220.34
11/19/2024218.55220.59217.25219.911,503,363219.91
11/18/2024217.20220.42216.04220.192,467,127220.19
11/15/2024221.83223.96216.59217.042,793,132217.04
11/14/2024223.88225.33221.37223.962,250,143223.96
11/13/2024221.57225.44221.44222.963,144,687222.96
11/12/2024225.31226.99221.85224.792,528,755224.79
11/11/2024230.98231.41223.71227.042,713,746227.04
11/08/2024233.13235.00227.97233.892,775,610233.89
11/07/2024237.76238.85231.88236.123,129,368236.12
11/06/2024228.13233.83226.11231.383,595,700231.38
11/05/2024220.50224.84216.93224.655,960,069224.65
11/04/2024237.32239.21235.57236.902,927,935236.90
11/01/2024234.50240.17234.09238.592,224,192238.59
10/31/2024244.48244.48231.30234.503,540,387234.50