Get the Stockscreener App
211.39
0.76%
-1.62
After Hours:
211.37
-0.02
-0.01%
Nxp Semiconductors Nv Stock (NXPI) Price History
The historical daily chart and data for Nxp Semiconductors Nv stock (NXPI), show that the latest closing stock price as of January 30, 2025, is $211.39.
- Nxp Semiconductors Nv all-time high stock price is $296.08, occurred on July 17, 2024.
- The lowest Nxp Semiconductors Nv stock price recorded was $45.22 on February 03, 2014. Since then, Nxp Semiconductors Nv's stock price has risen over 367.47% to $211.39 now.
- The 52-week high stock price for NXPI is $296.08, representing a 40.06% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for NXPI is $202.25, indicating a -4.32% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Nxp Semiconductors Nv (NXPI) stock in the beginning of 2024 was $231.29. The stock closed the year at $158.03, a loss of over -31.67% for the year.
The table below shows more information about NXPI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $212.8 | $206.8 | $5.95 | 3,002,189.0 | -0.76% |
| Jan 29, 2025 | $215.7 | $211.7 | $4.00 | 1,627,539.0 | -0.20% |
| Jan 28, 2025 | $215.7 | $208.3 | $7.41 | 2,423,870.0 | -0.77% |
| Jan 27, 2025 | $219.7 | $212.4 | $7.36 | 4,365,253.0 | +0.77% |
| Jan 24, 2025 | $217.5 | $211.6 | $5.89 | 2,523,699.0 | -2.93% |
| Jan 23, 2025 | $219.9 | $212.7 | $7.22 | 2,201,875.0 | +1.75% |
| Jan 22, 2025 | $219.6 | $214.0 | $5.62 | 2,204,603.0 | +0.56% |
| Jan 21, 2025 | $216.7 | $213.3 | $3.42 | 2,624,372.0 | -0.22% |
| Jan 17, 2025 | $217.5 | $214.0 | $3.49 | 1,898,118.0 | +2.18% |
| Jan 16, 2025 | $215.4 | $209.8 | $5.64 | 1,592,233.0 | -1.31% |
| Jan 15, 2025 | $216.7 | $213.5 | $3.17 | 2,458,797.0 | +1.39% |
| Jan 14, 2025 | $210.7 | $206.7 | $3.92 | 1,467,979.0 | +1.84% |
| Jan 13, 2025 | $207.2 | $202.2 | $4.96 | 1,590,229.0 | +0.04% |
| Jan 10, 2025 | $211.3 | $206.4 | $4.94 | 2,330,327.0 | -1.42% |
| Jan 08, 2025 | $213.3 | $207.3 | $5.98 | 2,032,065.0 | -1.35% |
| Jan 07, 2025 | $218.9 | $211.2 | $7.70 | 1,880,366.0 | -0.39% |
| Jan 06, 2025 | $215.9 | $210.0 | $5.90 | 1,915,812.0 | +2.18% |
| Jan 03, 2025 | $210.1 | $205.0 | $5.14 | 2,256,290.0 | +1.29% |
| Jan 02, 2025 | $211.6 | $205.2 | $6.37 | 1,359,213.0 | -0.79% |
Nxp Semiconductors Nv Stock (NXPI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nxp Semiconductors Nv stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NXPI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nxp Semiconductors Nv stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nxp Semiconductors Nv Stock (NXPI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $219.9 | $202.2 | $17.66 | 44,757,018.0 | +1.70% |
Nxp Semiconductors Nv Stock (NXPI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $236.1 | $204.7 | $31.35 | 44,203,048.0 | -9.55% |
| Nov, 2024 | $240.2 | $216.0 | $24.13 | 49,146,718.0 | -2.19% |
| Oct, 2024 | $256.6 | $227.3 | $29.29 | 44,259,227.0 | -2.30% |
| Sep, 2024 | $252.2 | $220.1 | $32.14 | 51,891,324.0 | -6.38% |
| Aug, 2024 | $260.6 | $228.3 | $32.31 | 48,177,025.0 | -2.58% |
| Jul, 2024 | $296.1 | $245.4 | $50.66 | 51,181,106.0 | -2.20% |
| Jun, 2024 | $286.9 | $263.3 | $23.61 | 32,108,683.0 | -1.11% |
| May, 2024 | $282.2 | $245.2 | $37.03 | 39,806,997.0 | +6.21% |
| Apr, 2024 | $261.1 | $213.0 | $48.13 | 49,028,157.0 | +3.40% |
| Mar, 2024 | $264.3 | $233.0 | $31.26 | 49,276,526.0 | -0.78% |
| Feb, 2024 | $252.8 | $209.4 | $43.39 | 48,173,586.0 | +18.60% |
| Jan, 2024 | $227.3 | $201.6 | $25.68 | 47,516,855.0 | -8.32% |
Nxp Semiconductors Nv Stock (NXPI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $238.3 | $202.4 | $35.84 | 40,505,824.0 | +12.54% |
| Nov, 2023 | $207.8 | $167.5 | $40.30 | 50,872,546.0 | +18.36% |
| Oct, 2023 | $206.1 | $167.2 | $38.93 | 45,636,067.0 | -13.75% |
| Sep, 2023 | $210.6 | $193.0 | $17.53 | 30,916,938.0 | -2.82% |
| Aug, 2023 | $224.3 | $192.4 | $31.92 | 49,429,174.0 | -7.74% |
| Jul, 2023 | $225.6 | $200.0 | $25.54 | 52,754,364.0 | +8.94% |
| Jun, 2023 | $206.0 | $174.7 | $31.32 | 45,585,816.0 | +14.28% |
| May, 2023 | $186.4 | $161.2 | $25.21 | 53,697,973.0 | +9.38% |
| Apr, 2023 | $186.0 | $155.3 | $30.69 | 36,398,182.0 | -12.19% |
| Mar, 2023 | $186.8 | $169.9 | $16.91 | 43,781,673.0 | +4.48% |
| Feb, 2023 | $197.7 | $175.4 | $22.34 | 39,548,316.0 | -3.16% |
| Jan, 2023 | $185.2 | $153.1 | $32.05 | 44,784,356.0 | +16.63% |
3.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):