NXPI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.04 |
| 2017 | 0.13 |
| 2017 | -0.71 |
| 2017 | 0.39 |
| 2017 | 1.44 |
| 2017 | 2.14 |
| 2017 | 0.29 |
| 2017 | 0.61 |
| 2017 | 1.25 |
| 2017 | 0.65 |
| 2017 | -0.8 |
| 2017 | -0.25 |
| 2017 | 0.56 |
| 2017 | 0.84 |
| 2017 | -1.22 |
| 2017 | 0.83 |
| 2017 | 1.2 |
| 2017 | 0.64 |
| 2017 |
In the last 52 weeks, NXPI increased in 24 and decreased in 28. The average return for this period was +0.08%, while the median return was -0.58%. Maximum gain was +18.93% on 2025-12-05 and maximum loss was -14.14% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, NXPI increased in 24 and decreased in 28. The average return for this period was +0.08%, while the median return was -0.58%. Maximum gain was +18.93% on 2025-12-05 and maximum loss was -14.14% on 2025-04-04.
In the last 52 weeks, NXPI increased in 24 and decreased in 28. The average return for this period was +0.08%, while the median return was -0.58%. Maximum gain was +18.93% on 2025-12-05 and maximum loss was -14.14% on 2025-04-04.
| 2025-12-26 | 229.7 | 222.9 | -3.0% |
| 2025-12-19 | 230.8 | 226.3 | -2.0% |
| 2025-12-12 | 229.6 | 228.2 | -0.6% |
| 2025-12-05 | 191.7 | 228.0 | +18.9% |
| 2025-11-28 | 192.3 | 194.9 | +1.4% |
| 2025-11-21 | 195.2 | 191.4 | -2.0% |
| 2025-11-14 | 207.9 | 197.1 | -5.2% |
| 2025-11-07 | 211.1 | 204.6 | -3.1% |
| 2025-10-31 | 221.4 | 209.1 | -5.5% |
| 2025-10-24 | 216.7 | 219.2 | +1.1% |
| 2025-10-17 | 211.6 | 214.4 | +1.3% |
| 2025-10-10 | 232.1 | 205.4 | -11.5% |
| 2025-10-03 | 227.9 | 228.9 | +0.4% |
| 2025-09-26 | 224.1 | 226.0 | +0.9% |
| 2025-09-19 | 216.2 | 224.1 | +3.6% |
| 2025-09-12 | 227.4 | 218.8 | -3.8% |
| 2025-09-05 | 227.9 | 226.7 | -0.5% |
| 2025-08-29 | 233.6 | 234.9 | +0.5% |
| 2025-08-22 | 229.0 | 234.8 | +2.6% |
| 2025-08-15 | 207.1 | 228.8 | +10.5% |
| 2025-08-08 | 210.6 | 207.2 | -1.7% |
| 2025-08-01 | 225.9 | 209.9 | -7.1% |
| 2025-07-25 | 227.3 | 223.3 | -1.8% |
| 2025-07-18 | 227.1 | 225.9 | -0.5% |
| 2025-07-11 | 228.9 | 228.9 | +0.0% |
| 2025-07-03 | 219.7 | 232.1 | +5.6% |
| 2025-06-27 | 209.6 | 217.0 | +3.6% |
| 2025-06-20 | 213.9 | 209.0 | -2.3% |
| 2025-06-13 | 209.6 | 210.9 | +0.6% |
| 2025-06-06 | 190.4 | 207.7 | +9.1% |
| 0.32 |
| 2017 | 0.91 |
| 2017 | 0.12 |
| 2017 | 1.15 |
| 2017 | -0.39 |
| 2017 | 0.17 |
| 2017 | 0.9 |
| 2017 | -0.27 |
| 2017 | -0.36 |
| 2017 | 0.32 |
| 2017 | 0.42 |
| 2017 | 0.36 |
| 2017 | 1.97 |
| 2017 | -0.4 |
| 2017 | -0.04 |
| 2017 | -0.32 |
| 2017 | 0.66 |
| 2017 | -0.23 |
| 2017 | 0.3 |
| 2017 | -0.19 |
| 2017 | 0.48 |
| 2017 | 0.71 |
| 2017 | 0.94 |
| 2017 | 0.32 |
| 2017 | 1.05 |
| 2017 | -1.21 |
| 2017 | 0.9 |
| 2017 | -0.53 |
| 2017 | -0.74 |
| 2017 | 0.24 |
| 2017 | 0.25 |
| 2017 | -0.04 |
| 2017 | 0.41 |
| 2017 | 0.41 |
| 2018 | 0.9 |
| 2018 | 0.78 |
| 2018 | 0.78 |
| 2018 | -0.3 |
| 2018 | 0.46 |
| 2018 | -3.15 |
| 2018 | 1.89 |
| 2018 | -0.29 |
| 2018 | -1.01 |
| 2018 | -1.41 |
| 2018 | -0.97 |
| 2018 | -1.56 |
| 2018 | -3.61 |
| 2018 | -2.79 |
| 2018 | -0.77 |
| 2018 | -7.33 |
| 2018 | -0.19 |
| 2018 | -5.18 |
| 2018 | -0.99 |
| 2018 | 1.16 |
| 2018 | 2.27 |
| 2018 | -4.2 |
| 2018 | 8.9 |
| 2018 | -4.91 |
| 2018 | 2.47 |
| 2018 | -3.47 |
| 2018 | -1.04 |
| 2018 | -0.44 |
| 2018 | -3.41 |
| 2018 | -6.97 |
| 2018 | 0.8 |
| 2018 | -1.47 |
| 2018 | -5.2 |
| 2018 | 2.28 |
| 2018 | 0.89 |
| 2018 | 0.77 |
| 2018 | -1.42 |
| 2018 | 0.12 |
| 2018 | -7.86 |
| 2018 | -3.73 |
| 2018 | -4.84 |
| 2018 | -0.94 |
| 2018 | -9.64 |
| 2018 | 14.94 |
| 2018 | -0.05 |
| 2018 | 3.42 |
| 2018 | -2.33 |
| 2018 | -0.97 |
| 2018 | -12.03 |
| 2018 | 1.52 |
| 2018 | -8.77 |
| 2018 | 2.54 |
| 2019 | 3.94 |
| 2019 | 5.12 |
| 2019 | 3.18 |
| 2019 | 6.31 |
| 2019 | 5.7 |
| 2019 | -0.6 |
| 2019 | 6.27 |
| 2019 | 1.62 |
| 2019 | -1.75 |
| 2019 | -1.66 |
| 2019 | -0.24 |
| 2019 | -2.99 |
| 2019 | -1.82 |
| 2019 | 9.06 |
| 2019 | 2.65 |
| 2019 | 0.19 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-14 | 209.98 | 210.51 | 207.09 | 209.89 | — |
| 2026-04-13 | 201.26 | 208.13 | 199.01 | 208 | — |
| 2026-04-10 | 206.82 | 209.97 | 203.4 | 204.37 | — |
| 2026-04-09 | 204 | 206.71 | 202.74 | 205.67 | — |
| 2026-04-08 | 205.67 | 208.67 | 201.48 | 204.27 | — |
| 2026-04-07 | 196.12 | 196.57 | 191.96 | 195.12 | — |
| 2026-04-06 | 196.41 | 200.68 | 194.59 | 197.08 | — |
| 2026-04-02 | 190.23 | 195.25 | 188.75 | 194.55 | — |
| 2026-04-01 | 197.44 | 199.66 | 195.13 | 195.58 | — |
| 2026-03-31 | 191.39 | 198.06 | 190.34 | 196.86 | — |
| 2026-03-30 | 193.45 | 194.22 | 184.68 | 187.39 | — |
| 2026-03-27 | 195.98 | 196.13 | 190.35 | 191.66 | — |
| 2026-03-26 | 196.63 | 199.76 | 195 | 196.92 | — |
| 2026-03-25 | 199.2 | 201.98 | 195.98 | 197.61 | — |
| 2026-03-24 | 190.64 | 198.5 | 190.36 | 196.4 | — |
| 2026-03-23 | 198.27 | 198.91 | 193.3 | 193.39 | — |
| 2026-03-20 | 192.39 | 194.29 | 188.83 | 191.37 | — |
| 2026-03-19 | 189.25 | 193.92 | 188.68 | 192.35 | — |
| 2026-03-18 | 193.88 | 196.14 | 191.95 | 192.69 | — |
| 2026-03-17 | 193.88 | 197.24 | 192.93 | 194.02 | — |
| 2026-03-16 | 193.7 | 195.55 | 191.25 | 191.89 | — |
| 2026-03-13 | 193.63 | 195.5 | 190.16 | 190.86 | — |
| 2026-03-12 | 196.15 | 198.23 | 190.17 | 191.22 | — |
| 2026-03-11 | 204.76 | 207 | 198 | 199.87 | — |
| 2026-03-10 | 204.21 | 208.36 | 201.86 | 203.03 | — |
| 2026-03-09 | 200.15 | 206.25 | 193.02 | 205.25 | — |
| 2026-03-06 | 202.56 | 205.67 | 201.11 | 201.74 | — |
| 2026-03-05 | 214.79 | 215.76 | 207.79 | 210.58 | — |
| 2026-03-04 | 217.89 | 218.98 | 215.15 | 216.37 | — |
| 2026-03-03 | 218.48 | 219.57 | 213.19 | 215.25 | — |
| 2026-03-02 | 221.83 | 225.3 | 218.21 | 224.76 | — |
| 2026-02-27 | 229.06 | 229.93 | 223.85 | 227.01 | — |
| 2026-02-26 | 235.77 | 236.8 | 228.07 | 232.23 | — |
| 2026-02-25 | 236.53 | 237.28 | 232.78 | 235.07 | — |
| 2026-02-25 | 236.53 | 237.28 | 232.78 | 235.07 | — |
| 2026-02-25 | 236.53 | 237.28 | 232.78 | 235.07 | — |
| 2026-02-24 | 232.11 | 239.3 | 232.11 | 234.63 | — |
| 2026-02-23 | 231.83 | 233.49 | 225.3 | 231.16 | — |
| 2026-02-20 | 229.9 | 235.33 | 229.03 | 232.27 | — |
| 2026-02-19 | 235.27 | 238.65 | 229.73 | 232.11 | — |
| 2026-02-18 | 248.08 | 249.23 | 235.46 | 237.33 | — |
| 2026-02-17 | 244.06 | 246.54 | 237.92 | 245.09 | — |
| 2026-02-13 | 239.95 | 244.61 | 237.7 | 244.43 | — |
| 2026-02-12 | 252.17 | 256.36 | 239.52 | 242.19 | — |
| 2026-02-11 | 240.83 | 250.86 | 239.24 | 249.75 | — |
| 2026-02-10 | 227.61 | 239.5 | 227.29 | 236.62 | — |
| 2026-02-09 | 221.41 | 229.27 | 221.3 | 228.91 | — |
| 2026-02-06 | 224.77 | 226.43 | 220.1 | 224.32 | — |
| 2026-02-05 | 224.59 | 229.02 | 219.61 | 222.13 | — |
| 2026-02-04 | 219.45 | 228.47 | 217.66 | 226.86 | — |
| 2026-02-03 | 219.77 | 221.51 | 207.01 | 220.66 | — |
| 2026-02-02 | 224.55 | 234.09 | 224.45 | 231.08 | — |
| 2026-01-30 | 229 | 231.68 | 224.87 | 226.14 | — |
| 2026-01-29 | 239.83 | 240 | 226.39 | 233.5 | — |
| 2026-01-28 | 233.71 | 242.93 | 233.01 | 240.03 | — |
| 2026-01-27 | 231.83 | 234.21 | 229.24 | 229.42 | — |
| 2026-01-26 | 232.34 | 234.28 | 229.89 | 231.05 | — |
| 2026-01-23 | 236.62 | 236.62 | 229.07 | 232.48 | — |
| 2026-01-22 | 238.13 | 241.1 | 235.22 | 236.75 | — |
| 2026-01-21 | 234.66 | 237 | 229.66 | 233.72 | — |
| 2026-01-20 | 231 | 234.82 | 228.76 | 230.7 | — |