NXPI Daily Statistics
NXPI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
NXP Semiconductors N.V. (NXPI) company overview
NXP Semiconductors is a leading supplier of high-performance mixed-signal products. The firm acquired Freescale Semiconductor in 2015 and now has significant market share in the automotive market, where it supplies microcontrollers and analog chips into automotive clusters, powertrains, infotainment systems, and radars. NXP Semiconductors also serves industrial and Internet of Things, mobile, and communications infrastructure.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 232.54 | 233.67 | 224.66 | 227.52 | — |
| 2026-10-08 | 229.45 | 231.29 | 224.16 | 231.07 | — |
| 2026-10-07 | 238.44 | 239.7 | 231.02 | 235.22 | — |
| 2026-10-06 | 242.98 | 245.35 | 240.45 | 244.38 | — |
| 2026-10-05 | 242.33 | 243.23 | 239.26 | 241.97 | — |
| 2026-10-02 | 245.37 | 248.86 | 242.73 | 243.66 | — |
| 2026-10-01 | 238.65 | 242.34 | 235.01 | 239.19 | — |
| 2026-09-30 | 236.48 | 238.2 | 232.93 | 237.53 | — |
| 2026-09-29 | 237.18 | 239.83 | 235.16 | 236.47 | — |
| 2026-09-28 | 238.29 | 239.39 | 233.24 | 236.32 | — |
| 2026-09-25 | 231.2 | 239.24 | 230.22 | 238.08 | — |
| 2026-09-24 | 232.34 | 233.25 | 229.36 | 230.16 | — |
| 2026-09-23 | 236.35 | 236.56 | 231.73 | 235.44 | — |
| 2026-09-21 | 229.14 | 233.06 | 226.15 | 232.41 | — |
| 2026-09-18 | 230.5 | 231.36 | 224.86 | 227.99 | — |
| 2026-09-17 | 222.16 | 228.27 | 220.67 | 227.95 | — |
| 2026-09-16 | 227.99 | 228.18 | 216.66 | 218.98 | — |
| 2026-09-15 | 226 | 228.74 | 224.3 | 226.35 | — |
| 2026-09-14 | 226.98 | 230.76 | 223.96 | 224.23 | — |
| 2026-09-11 | 229.84 | 238.6 | 228 | 236.62 | — |
| 2026-09-10 | 219.75 | 226.93 | 218.45 | 226.46 | — |
| 2026-09-09 | 222 | 227.22 | 221.97 | 223.32 | — |
| 2026-09-08 | 230.22 | 231.29 | 222.35 | 223.87 | — |
| 2026-09-04 | 228.04 | 228.62 | 225.01 | 227.84 | — |
| 2026-09-02 | 224.16 | 229.99 | 222.26 | 228.5 | — |
| 2026-09-01 | 221.7 | 223.16 | 217.3 | 222.4 | — |
| 2026-08-31 | 225.71 | 227.24 | 223.26 | 224.64 | — |
| 2026-08-28 | 225.66 | 225.84 | 220.55 | 223.58 | — |
| 2026-08-27 | 225.57 | 228.08 | 223 | 225.86 | — |
| 2026-08-26 | 224.75 | 226.19 | 222.26 | 223.15 | — |
| 2026-08-25 | 224.96 | 225.31 | 221.26 | 224.75 | — |
| 2026-08-24 | 223.15 | 224.08 | 217.98 | 222.44 | — |
| 2026-08-21 | 225.26 | 226.08 | 222.91 | 225.56 | — |
| 2026-08-20 | 225.86 | 227.67 | 222.6 | 222.97 | — |
| 2026-08-19 | 230.75 | 231.66 | 225.02 | 226.02 | — |
| 2026-08-18 | 229.5 | 230.38 | 223.51 | 228.56 | — |
| 2026-08-17 | 235.36 | 238.18 | 232.26 | 232.72 | — |
| 2026-08-14 | 231.61 | 234.75 | 231.1 | 234.71 | — |
| 2026-08-13 | 233.46 | 236.57 | 231.19 | 231.91 | — |
| 2026-08-12 | 242.07 | 242.34 | 233.17 | 233.41 | — |
| 2026-08-11 | 236.11 | 241.04 | 233.4 | 236.38 | — |
| 2026-08-10 | 240.26 | 240.26 | 233.09 | 233.43 | — |
| 2026-08-07 | 237.31 | 240.29 | 235.42 | 239.71 | — |
| 2026-08-06 | 228.49 | 236.65 | 226.76 | 231.78 | — |
| 2026-08-05 | 235 | 237.22 | 229.5 | 231.15 | — |
| 2026-08-04 | 230 | 238.86 | 229.15 | 237.6 | — |
| 2026-08-03 | 222.25 | 225.87 | 218.24 | 224.17 | — |
| 2026-07-31 | 249.2 | 251.72 | 229.06 | 229.16 | — |
| 2026-07-30 | 248.32 | 251.04 | 242.2 | 245.16 | — |
| 2026-07-29 | 252.52 | 257.32 | 239 | 240.98 | — |
| 2026-07-28 | 263.45 | 266.1 | 259.1 | 259.12 | — |
| 2026-07-27 | 272.71 | 276.88 | 262.17 | 267.67 | — |
| 2026-07-24 | 273.72 | 278.2 | 267.01 | 269.24 | — |
| 2026-07-23 | 271.62 | 280.46 | 269.4 | 277.29 | — |
| 2026-07-22 | 270.06 | 279.78 | 269.16 | 278.8 | — |
| 2026-07-21 | 277.01 | 278.05 | 270.09 | 273.15 | — |
| 2026-07-20 | 270.35 | 273.48 | 266.63 | 267.18 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 320.88 | 325.58 | 317 | 323.62 | — |
| 2026-06-01 | 315 | 318.42 | 305.63 | 311.38 | — |
| 2026-05-29 | 333.58 | 334.99 | 320.3 | 321.35 | — |
| 2026-05-28 | 330.03 | 338 | 324.85 | 330.28 | — |
| 2026-05-27 | 337.08 | 339.95 | 326.73 | 329.24 | — |
| 2026-05-22 | 300.8 | 316.81 | 300.62 | 316.47 | — |
| 2026-05-21 | 308.5 | 309.37 | 297.48 | 299.38 | — |
| 2026-05-20 | 298 | 311.04 | 294.61 | 310.15 | — |
| 2026-05-19 | 285.68 | 298.63 | 285.68 | 294.28 | — |
| 2026-05-18 | 298.01 | 298.6 | 287.36 | 291.68 | — |
| 2026-05-15 | 287.61 | 295.27 | 284.78 | 291.5 | — |
| 2026-05-14 | 298.02 | 300 | 291.27 | 294.17 | — |
| 2026-05-13 | 300.1 | 302.41 | 293.24 | 298.41 | — |
| 2026-05-12 | 300.68 | 302 | 291.01 | 294.23 | — |
| 2026-05-11 | 295.79 | 306.53 | 291.16 | 305.99 | — |
| 2026-05-08 | 295.4 | 297 | 290.27 | 294.75 | — |
| 2026-05-07 | 300.99 | 302.99 | 288.48 | 290.22 | — |
| 2026-05-06 | 291.55 | 303.91 | 291.2 | 303.55 | — |
| 2026-05-05 | 291.99 | 296.39 | 289.76 | 292.35 | — |
| 2026-05-04 | 297.28 | 299.8 | 288.29 | 290.76 | — |
| 2026-05-01 | 292 | 296 | 285.51 | 295.24 | — |
| 2026-04-30 | 289.44 | 294.34 | 279.77 | 293.59 | — |
| 2026-04-29 | 281.41 | 292.85 | 278.07 | 289.25 | — |
| 2026-04-28 | 232.89 | 237.94 | 228.41 | 230.39 | — |
| 2026-04-27 | 242.32 | 243.55 | 232.41 | 236.87 | — |
| 2026-04-24 | 243.71 | 245.2 | 240.66 | 244.04 | — |
| 2026-04-23 | 234.03 | 244.72 | 231 | 241.16 | — |
| 2026-04-22 | 228.21 | 228.89 | 224.79 | 225.75 | — |
| 2026-04-21 | 222.47 | 226.61 | 221.7 | 224.5 | — |
| 2026-04-20 | 215.01 | 221.4 | 213.6 | 221.34 | — |
| 2026-04-17 | 215.85 | 218.96 | 210.68 | 216.03 | — |
| 2026-04-16 | 209.48 | 215.56 | 209.48 | 213.73 | — |
| 2026-04-15 | 210.26 | 210.76 | 206.54 | 209.39 | — |