NXPI - NXP Semiconductors N.V.
215.25
-9.510 -4.418%
Share volume: 3,167,692
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$224.76
-9.51
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $218.48 | $218.48 | $219.57 | $219.57 | $213.19 | $213.19 | $215.25 | $215.25 | 3,167,692 | $3,167,692.00 |
| 03-02-2026 | $221.83 | $221.83 | $225.30 | $225.30 | $218.21 | $218.21 | $224.76 | $224.76 | 1,667,586 | $1,667,586.00 |
| 02-27-2026 | $229.06 | $229.06 | $229.93 | $229.93 | $223.85 | $223.85 | $227.01 | $227.01 | 2,951,903 | $2,951,903.00 |
| 02-26-2026 | $235.77 | $235.77 | $236.80 | $236.80 | $228.07 | $228.07 | $232.23 | $232.23 | 3,069,000 | $3,069,000.00 |
| 02-25-2026 | $236.53 | $236.53 | $237.28 | $237.28 | $232.78 | $232.78 | $235.07 | $235.07 | 1,597,901 | $1,597,901.00 |
| 02-24-2026 | $232.11 | $232.11 | $239.30 | $239.30 | $232.11 | $232.11 | $234.63 | $234.63 | 1,976,129 | $1,976,129.00 |
| 02-23-2026 | $231.83 | $231.83 | $233.49 | $233.49 | $225.30 | $225.30 | $231.16 | $231.16 | 1,703,616 | $1,703,616.00 |
| 02-20-2026 | $229.90 | $229.90 | $235.33 | $235.33 | $229.03 | $229.03 | $232.27 | $232.27 | 2,120,205 | $2,120,205.00 |
| 02-19-2026 | $235.27 | $235.27 | $238.65 | $238.65 | $229.73 | $229.73 | $232.11 | $232.11 | 2,451,950 | $2,451,950.00 |
| 02-18-2026 | $248.08 | $248.08 | $249.23 | $249.23 | $235.46 | $235.46 | $237.33 | $237.33 | 2,885,466 | $2,885,466.00 |