MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXPI — NXP Semiconductors N.V.
NasdaqNXP Semiconductors N.V.
$244.38
+2.41(+1.00%)
- O
- 242.98
- H
- 245.35
- L
- 240.45
- V
- 1.7M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$244.38
Period Return+26.25%
Period High$339.95
Period Low$176.26
Avg Daily Volume3.13M
Total Trading Days365
NXPI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $242.98 | $245.35 | $240.45 | $244.38 | +$2.41 | +1.00% | 1,699,884 | $244.04 | $240.45 $245.35 |
| Oct 5, 2026 | $242.51 | $243.23 | $239.26 | $241.97 | $-1.69 | -0.69% | 1,893,300 | $241.64 | $239.26 $243.23 |
| Oct 2, 2026 | $245.37 | $248.86 | $242.73 | $243.66 | +$4.47 | +1.87% | 2,682,044 | $244.64 | $242.73 $248.86 |
| Oct 1, 2026 | $238.65 | $242.34 | $235.01 | $239.19 | +$1.66 | +0.70% | 2,381,128 | $239.04 | $235.01 $242.34 |
| Sep 30, 2026 | $236.48 | $238.20 | $232.84 | $237.53 | +$1.06 | +0.45% | 2,686,864 | $236.41 | $232.84 $238.20 |
| Sep 29, 2026 | $237.58 | $239.83 | $235.11 | $236.47 | +$0.15 | +0.06% | 2,439,281 | $236.84 | $235.11 $239.83 |
| Sep 28, 2026 | $238.69 | $239.39 | $233.24 | $236.32 | $-1.76 | -0.74% | 3,629,338 | $236.16 | $233.24 $239.39 |
| Sep 25, 2026 | $231.20 | $239.24 | $230.22 | $238.08 | +$7.92 | +3.44% | 2,929,057 | $237.40 | $230.22 $239.24 |
| Sep 24, 2026 | $232.34 | $233.25 | $229.36 | $230.16 | $-5.28 | -2.24% | 2,943,865 | $230.97 | $229.36 $233.25 |
| Sep 23, 2026 | $236.50 | $236.90 | $231.73 | $235.44 | $-2.13 | -0.90% | 4,019,112 | $235.03 | $231.73 $236.90 |
| Sep 22, 2026 | $231.87 | $238.94 | $231.08 | $237.57 | +$5.16 | +2.22% | 4,154,565 | $236.54 | $231.08 $238.94 |
| Sep 21, 2026 | $229.14 | $233.06 | $226.15 | $232.41 | +$4.42 | +1.94% | 4,859,253 | $231.42 | $226.15 $233.06 |
| Sep 18, 2026 | $231.36 | $231.36 | $224.86 | $227.99 | +$0.04 | +0.02% | 5,218,640 | $227.88 | $224.86 $231.36 |
| Sep 17, 2026 | $222.16 | $228.28 | $220.67 | $227.95 | +$8.97 | +4.10% | 5,053,996 | $225.73 | $220.67 $228.28 |
| Sep 16, 2026 | $227.99 | $228.18 | $216.66 | $218.98 | $-7.37 | -3.26% | 3,343,540 | $220.98 | $216.66 $228.18 |
| Sep 15, 2026 | $226.04 | $228.98 | $224.30 | $226.35 | +$2.12 | +0.95% | 2,283,886 | $225.91 | $224.30 $228.98 |
| Sep 14, 2026 | $226.76 | $230.87 | $223.96 | $224.23 | $-12.39 | -5.24% | 4,617,140 | $225.44 | $223.96 $230.87 |
| Sep 11, 2026 | $229.84 | $238.60 | $228.00 | $236.62 | +$10.16 | +4.48% | 3,124,899 | $235.97 | $228.00 $238.60 |
| Sep 10, 2026 | $219.75 | $226.93 | $218.45 | $226.47 | +$3.15 | +1.41% | 3,079,055 | $225.54 | $218.45 $226.93 |
| Sep 9, 2026 | $221.97 | $227.22 | $221.97 | $223.32 | $-0.55 | -0.25% | 3,832,032 | $223.80 | $221.97 $227.22 |
| Sep 8, 2026 | $230.22 | $231.30 | $222.32 | $223.87 | $-3.97 | -1.74% | 5,537,708 | $224.44 | $222.32 $231.30 |
| Sep 4, 2026 | $228.09 | $228.62 | $225.01 | $227.84 | +$2.85 | +1.26% | 2,905,924 | $227.63 | $225.01 $228.62 |
| Sep 3, 2026 | $225.22 | $227.12 | $222.81 | $224.99 | $-3.51 | -1.54% | 2,371,013 | $225.33 | $222.81 $227.12 |
| Sep 2, 2026 | $223.10 | $229.99 | $222.22 | $228.50 | +$6.10 | +2.74% | 2,671,384 | $227.99 | $222.22 $229.99 |
| Sep 1, 2026 | $221.70 | $223.16 | $217.30 | $222.40 | $-2.24 | -1.00% | 3,182,353 | $221.43 | $217.30 $223.16 |
| Aug 31, 2026 | $226.22 | $227.24 | $223.24 | $224.64 | +$1.06 | +0.47% | 3,011,736 | $224.73 | $223.24 $227.24 |
| Aug 28, 2026 | $225.66 | $225.84 | $220.55 | $223.58 | $-2.28 | -1.01% | 3,328,886 | $223.30 | $220.55 $225.84 |
| Aug 27, 2026 | $225.57 | $228.08 | $223.00 | $225.86 | +$2.71 | +1.21% | 2,564,715 | $225.62 | $223.00 $228.08 |
| Aug 26, 2026 | $224.75 | $226.19 | $222.26 | $223.15 | $-1.60 | -0.71% | 1,816,955 | $223.55 | $222.26 $226.19 |
| Aug 25, 2026 | $224.96 | $225.31 | $221.26 | $224.75 | +$2.31 | +1.04% | 2,025,441 | $224.13 | $221.26 $225.31 |