NASDAQ · NXPI

NXP Semiconductors N.V.

Technology · Semiconductors

$226.35

Down-$7.24 (-3.20%)

Updated Sep 16, 2026, 8:02 PM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance

NXPI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NXPI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$226.04	$228.98	$224.30	$226.35	2.37M
Sep 14, 2026	$226.755	$230.87	$223.96	$224.23	4.66M
Sep 11, 2026	$229.84	$238.60	$228.00	$236.62	3.12M
Sep 10, 2026	$219.75	$226.93	$218.45	$226.465	3.08M
Sep 9, 2026	$221.97	$227.22	$221.97	$223.32	3.83M
Sep 8, 2026	$230.22	$231.295	$222.32	$223.87	5.54M
Sep 4, 2026	$228.09	$228.62	$225.01	$227.835	2.91M
Sep 3, 2026	$225.22	$227.12	$222.81	$224.99	2.33M
Sep 2, 2026	$223.10	$229.99	$222.22	$228.50	2.75M
Sep 1, 2026	$221.70	$223.16	$217.30	$222.40	3.18M
Aug 31, 2026	$226.22	$227.24	$223.24	$224.64	2.99M
Aug 28, 2026	$225.66	$225.84	$220.55	$223.58	3.33M
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