NXPI - NXP Semiconductors N.V.
191.88
3.310 1.725%
Share volume: 2,681,723
Last Updated: 05-09-2025
Electronic Equipment/Electronic Components & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$188.57
3.31
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $191.28 | $191.28 | $194.05 | $194.05 | $189.44 | $189.44 | $191.88 | $191.88 | 2,681,723 | $2,681,723.00 |
| 05-08-2025 | $189.64 | $189.64 | $193.04 | $193.04 | $186.90 | $186.90 | $188.57 | $188.57 | 2,412,350 | $2,412,350.00 |
| 05-07-2025 | $183.64 | $183.64 | $187.82 | $187.82 | $182.42 | $182.42 | $186.87 | $186.87 | 2,137,553 | $2,137,553.00 |
| 05-06-2025 | $182.25 | $182.25 | $184.64 | $184.64 | $180.63 | $180.63 | $182.41 | $182.41 | 1,579,820 | $1,579,820.00 |
| 05-05-2025 | $186.02 | $186.02 | $186.86 | $186.86 | $184.15 | $184.15 | $184.95 | $184.95 | 2,324,002 | $2,324,002.00 |
| 05-02-2025 | $184.48 | $184.48 | $191.61 | $191.61 | $184.28 | $184.28 | $188.14 | $188.14 | 3,434,708 | $3,434,708.00 |
| 05-01-2025 | $186.11 | $186.11 | $186.82 | $186.82 | $181.51 | $181.51 | $181.84 | $181.84 | 3,354,873 | $3,354,873.00 |
| 04-30-2025 | $179.29 | $179.29 | $184.94 | $184.94 | $176.26 | $176.26 | $184.31 | $184.31 | 3,210,600 | $3,210,600.00 |
| 04-29-2025 | $181.52 | $181.52 | $185.54 | $185.54 | $177.19 | $177.19 | $182.62 | $182.62 | 6,950,778 | $6,950,778.00 |
| 04-28-2025 | $192.87 | $192.87 | $198.15 | $198.15 | $190.59 | $190.59 | $196.24 | $196.24 | 4,337,483 | $4,337,483.00 |
