NXP Semiconductors N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	236.28	245.40	231.66	236.76	236.76	1,796
2026-10-22	239.75	242.52	232.41	239.13	239.13	721
2026-10-21	241.00	244.00	231.38	242.04	242.04	1,535
2026-10-20	230.00	239.74	225.05	238.57	238.57	2,335
2026-10-19	231.06	238.39	229.14	230.80	230.80	1,207
2026-10-16	225.00	235.82	223.48	230.98	230.98	955
2026-10-15	220.50	229.29	211.66	227.90	227.90	2,819
2026-10-14	224.52	230.20	218.79	219.77	219.77	1,218
2026-10-13	223.61	230.20	220.00	226.37	226.37	2,355
2026-10-12	231.53	232.61	223.00	226.02	226.02	2,317
2026-10-09	233.47	237.99	224.83	226.76	226.76	3,723
2026-10-08	237.79	240.46	224.83	229.82	229.82	2,592
2026-10-07	244.04	246.00	231.16	233.90	233.90	1,853
2026-10-06	242.30	248.00	240.01	243.62	243.62	1,552
2026-10-05	247.72	247.72	238.92	242.15	242.15	1,836
2026-10-02	239.56	249.06	239.56	243.99	243.99	1,223
2026-10-01	241.49	245.00	233.91	240.77	240.77	2,027
2026-09-30	236.47	241.68	231.90	236.20	236.20	2,478
2026-09-29	234.84	241.98	234.84	236.39	236.39	2,044
2026-09-28	238.08	240.00	232.92	236.66	236.66	1,113
2026-09-25	233.03	239.40	229.11	236.70	236.70	2,279
2026-09-24	235.96	238.03	229.57	229.62	229.62	1,619

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.