Download NXPI daily OHLC history, export CSV, and review long-term price data.
NXP Semiconductors (NXPI) — OHLC preview (2010-08-06 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 258.97 | 271.09 | 258.54 | 266.53 | — |
| 2026-07-16 | 275.14 | 276.29 | 266.12 | 270.66 | — |
| 2026-07-15 | 287.86 | 288.92 | 274.43 | 279.01 | — |
| 2026-07-14 | 288.82 | 289.78 | 282.43 | 283.87 | — |
| 2026-07-13 | 283.45 | 286.76 | 277.56 | 278.39 | — |
| 2026-07-10 | 285 | 293.9 | 284.46 | 292.26 | — |
| 2026-07-17 | 259.0 | 271.1 | 258.5 | 266.5 | +2.9% |
| 2026-07-16 | 275.1 | 276.3 | 266.1 | 270.7 | -1.6% |
| 2026-07-15 | 287.9 | 288.9 | 274.4 | 279.0 | -3.1% |
| 2026-07-14 | 288.8 | 289.8 | 282.4 | 283.9 | -1.7% |
| 2026-07-13 | 283.5 | 286.8 | 277.6 | 278.4 | -1.8% |
| 2026-07-10 | 285.0 | 293.9 | 284.5 | 292.3 | +2.5% |
| 2026-07-09 | 292.3 | 298.0 | 289.0 | 290.5 | -0.6% |
| 2026-07-08 | 271.8 | 285.9 | 271.2 | 283.8 | +4.4% |
| 2026-07-07 | 269.2 | 274.2 | 267.0 | 273.2 | +1.5% |
| 2026-07-06 | 282.6 | 286.9 | 278.3 | 280.5 | -0.7% |
| 2026-07-02 | 280.4 | 285.9 | 267.6 | 273.4 | -2.5% |
| 2026-07-01 | 275.8 | 283.3 | 273.3 | 279.2 | +1.2% |
| 2026-06-30 | 277.2 | 283.4 | 275.8 | 281.0 | +1.4% |
| 2026-06-29 | 277.0 | 279.9 | 268.9 | 278.4 | +0.5% |
| 2026-06-26 | 289.2 | 291.3 | 275.2 | 277.0 | -4.2% |
| 2026-06-25 | 302.2 | 307.4 | 291.7 | 298.6 | -1.2% |
| 2026-06-24 | 299.1 | 299.9 | 288.6 | 294.1 | -1.7% |
| 2026-06-23 | 308.5 | 309.1 | 296.1 | 299.9 | -2.8% |
| 2026-06-22 | 320.4 | 327.5 | 316.0 | 323.2 | +0.9% |
| 2026-06-18 | 308.5 | 319.7 | 306.1 | 313.3 | +1.5% |
| 2026-06-17 | 306.0 | 310.8 | 297.8 | 298.2 | -2.6% |
| 2026-06-16 | 311.9 | 319.3 | 302.8 | 302.9 | -2.9% |
| 2026-06-15 | 315.3 | 321.0 | 313.5 | 315.9 | +0.2% |
| 2026-06-12 | 302.3 | 307.2 | 298.1 | 304.9 | +0.9% |
| 2026-06-11 | 291.5 | 303.3 | 288.4 | 302.6 | +3.8% |
| 2026-06-10 | 291.5 | 299.4 | 284.2 | 285.6 | -2.0% |
| 2026-06-09 | 308.7 | 310.2 | 279.4 | 297.4 | -3.7% |
| 2026-06-05 | 312.8 | 313.9 | 295.9 | 296.0 | -5.4% |
| 2026-06-04 | 321.7 | 328.2 | 315.0 | 322.2 | +0.2% |
| 2026-06-03 | 323.0 | 327.5 | 318.7 | 321.9 | -0.3% |
| 2026-07-09 |
| 292.34 |
| 298.04 |
| 289.03 |
| 290.54 |
| — |
| 2026-07-08 | 271.82 | 285.91 | 271.16 | 283.81 | — |
| 2026-07-07 | 269.2 | 274.16 | 267.03 | 273.15 | — |
| 2026-07-06 | 282.58 | 286.89 | 278.29 | 280.51 | — |
| 2026-07-02 | 280.43 | 285.94 | 267.62 | 273.36 | — |
| 2026-07-01 | 275.83 | 283.29 | 273.31 | 279.18 | — |
| 2026-06-30 | 277.19 | 283.37 | 275.8 | 281.03 | — |
| 2026-06-29 | 277 | 279.94 | 268.85 | 278.37 | — |
| 2026-06-26 | 289.17 | 291.34 | 275.18 | 277.02 | — |
| 2026-06-25 | 302.17 | 307.38 | 291.69 | 298.64 | — |
| 2026-06-24 | 299.06 | 299.9 | 288.64 | 294.06 | — |
| 2026-06-23 | 308.48 | 309.12 | 296.05 | 299.94 | — |
| 2026-06-22 | 320.36 | 327.5 | 316 | 323.24 | — |
| 2026-06-18 | 308.51 | 319.7 | 306.06 | 313.27 | — |
| 2026-06-17 | 306.03 | 310.8 | 297.76 | 298.2 | — |
| 2026-06-16 | 311.9 | 319.29 | 302.75 | 302.89 | — |
| 2026-06-15 | 315.33 | 320.97 | 313.51 | 315.88 | — |
| 2026-06-12 | 302.25 | 307.22 | 298.12 | 304.86 | — |
| 2026-06-11 | 291.54 | 303.3 | 288.39 | 302.55 | — |
| 2026-06-10 | 291.53 | 299.42 | 284.18 | 285.56 | — |
| 2026-06-09 | 308.69 | 310.22 | 279.36 | 297.41 | — |
| 2026-06-05 | 312.81 | 313.85 | 295.89 | 295.96 | — |
| 2026-06-04 | 321.71 | 328.2 | 315.01 | 322.22 | — |
| 2026-06-03 | 323 | 327.48 | 318.71 | 321.88 | — |