NYSE · NXPI

NXP Semiconductors N.V.

Technology · Semiconductors

$225.86

Down-$1.70 (-0.75%)

Updated Aug 28, 2026, 3:21 PM

SID Score

5.9/10

Composite research score

Smart Money

54/100

Neutral

Price performance

NXPI price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NXPI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$225.57	$228.08	$223.00	$225.86	2.56M
Aug 26, 2026	$224.75	$226.1933	$222.26	$223.15	1.82M
Aug 25, 2026	$224.96	$225.31	$221.26	$224.75	2.03M
Aug 24, 2026	$223.15	$224.075	$217.98	$222.44	2.97M
Aug 21, 2026	$225.26	$226.08	$222.91	$225.56	2.17M
Aug 20, 2026	$226.62	$227.75	$222.60	$222.97	2.12M
Aug 19, 2026	$230.75	$231.66	$225.02	$226.02	3.34M
Aug 18, 2026	$229.56	$230.38	$223.51	$228.56	5M
Aug 17, 2026	$235.36	$238.18	$232.235	$232.72	3.33M
Aug 14, 2026	$231.61	$234.75	$231.10	$234.71	2.83M
Aug 13, 2026	$233.46	$236.575	$231.19	$231.91	3.38M
Aug 12, 2026	$242.07	$242.49	$233.17	$233.41	3.19M
Aug 11, 2026	$236.11	$241.04	$233.405	$236.38	2.81M
Aug 10, 2026	$240.25	$240.255	$233.09	$233.43	3.29M
Aug 7, 2026	$237.31	$240.285	$235.37	$239.71	3.22M
Aug 6, 2026	$228.49	$236.65	$226.76	$231.78	3.06M
Aug 5, 2026	$235.02	$237.22	$229.50	$231.15	5.62M
Aug 4, 2026	$230.00	$238.86	$229.155	$237.60	6.54M
Aug 3, 2026	$222.25	$225.87	$218.24	$224.17	5.42M
Jul 31, 2026	$249.20	$251.72	$229.06	$229.16	6.3M
Jul 30, 2026	$248.32	$251.04	$242.15	$245.16	7.71M