NXP Semiconductors N.V. (NXPI) stock
NXPINasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 27, 2026Score 19/3023% below fair value
$259.61−6.39 (-2.40%)
Close on Oct 30, 2026Market cap $65.46BP/E 22.2Yield 1.56%
Price history
NXP Semiconductors share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$259.61
-2.40% on the day
52-week range
$183.00 – $339.95
-23.6% from the high
Change over 52 weeks
+25.8%
From $206.38 on Oct 30, 2025
Average volume
3.91M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $259.53 | $265.44 | $251.05 | $259.61 | -2.40% | 9,009,041 |
| Oct 29, 2026 | $249.49 | $266.98 | $246.57 | $266.00 | +5.69% | 5,985,654 |
| Oct 28, 2026 | $238.14 | $252.44 | $235.00 | $251.69 | -0.71% | 9,280,676 |
| Oct 27, 2026 | $247.37 | $255.31 | $246.02 | $253.50 | +3.12% | 5,276,141 |
| Oct 26, 2026 | $239.34 | $249.72 | $238.02 | $245.83 | +4.64% | 4,417,356 |
| Oct 23, 2026 | $236.15 | $240.70 | $233.95 | $234.92 | -1.21% | 3,271,774 |
| Oct 22, 2026 | $237.38 | $242.34 | $235.18 | $237.79 | -1.89% | 6,950,290 |
| Oct 21, 2026 | $237.17 | $243.00 | $236.05 | $242.36 | +2.00% | 3,132,977 |
| Oct 20, 2026 | $227.69 | $240.06 | $226.70 | $237.60 | +3.22% | 2,956,527 |
| Oct 19, 2026 | $234.78 | $235.34 | $228.86 | $230.19 | +0.38% | 3,087,956 |
| Oct 16, 2026 | $228.37 | $235.57 | $226.30 | $229.33 | -0.76% | 4,576,450 |
| Oct 15, 2026 | $219.80 | $231.89 | $218.70 | $231.09 | +4.65% | 5,173,293 |
| Oct 14, 2026 | $222.83 | $224.72 | $218.64 | $220.83 | -2.43% | 4,400,318 |
| Oct 13, 2026 | $222.64 | $228.78 | $221.89 | $226.32 | +0.49% | 3,033,891 |
| Oct 12, 2026 | $225.63 | $228.45 | $223.29 | $225.21 | -1.02% | 2,852,940 |
| Oct 9, 2026 | $232.54 | $233.67 | $224.66 | $227.52 | -1.54% | 2,385,738 |
| Oct 8, 2026 | $229.45 | $231.29 | $224.17 | $231.07 | -1.76% | 3,951,115 |
| Oct 7, 2026 | $238.44 | $239.84 | $231.02 | $235.22 | -3.75% | 2,933,165 |
| Oct 6, 2026 | $242.98 | $245.35 | $240.45 | $244.38 | +1.00% | 1,732,414 |
| Oct 5, 2026 | $242.51 | $243.23 | $239.26 | $241.97 | -0.69% | 1,893,200 |
| Oct 2, 2026 | $245.37 | $248.86 | $242.73 | $243.66 | +1.87% | 2,682,043 |
| Oct 1, 2026 | $238.65 | $242.34 | $235.01 | $239.19 | +0.70% | 2,381,128 |
| Sep 30, 2026 | $236.48 | $238.20 | $232.84 | $237.53 | +0.45% | 2,686,864 |
| Sep 29, 2026 | $237.58 | $239.83 | $235.11 | $236.47 | +0.06% | 2,439,280 |
| Sep 28, 2026 | $238.69 | $239.39 | $233.24 | $236.32 | -0.74% | 3,629,338 |
| Sep 25, 2026 | $231.20 | $239.24 | $230.22 | $238.08 | +3.44% | 2,929,057 |
| Sep 24, 2026 | $232.34 | $233.25 | $229.36 | $230.16 | -2.24% | 2,943,865 |
| Sep 23, 2026 | $236.50 | $236.90 | $231.73 | $235.44 | -0.90% | 4,019,112 |
| Sep 22, 2026 | $231.87 | $238.94 | $231.08 | $237.57 | +2.22% | 4,154,565 |
| Sep 21, 2026 | $229.14 | $233.06 | $226.15 | $232.41 | +1.94% | 4,859,253 |
| Sep 18, 2026 | $231.36 | $231.36 | $224.86 | $227.99 | +0.02% | 5,218,639 |
| Sep 17, 2026 | $222.16 | $228.28 | $220.67 | $227.95 | +4.10% | 5,053,994 |
| Sep 16, 2026 | $227.99 | $228.18 | $216.66 | $218.98 | -3.26% | 3,343,539 |
| Sep 15, 2026 | $226.04 | $228.98 | $224.30 | $226.35 | +0.95% | 2,373,816 |
| Sep 14, 2026 | $226.76 | $230.87 | $223.96 | $224.23 | -5.24% | 4,658,083 |
| Sep 11, 2026 | $229.84 | $238.60 | $228.00 | $236.62 | +4.48% | 3,124,891 |
| Sep 10, 2026 | $219.75 | $226.93 | $218.45 | $226.47 | +1.41% | 3,079,054 |
| Sep 9, 2026 | $221.97 | $227.22 | $221.97 | $223.32 | -0.25% | 3,832,031 |
| Sep 8, 2026 | $230.22 | $231.30 | $222.32 | $223.87 | -1.74% | 5,537,708 |
| Sep 4, 2026 | $228.09 | $228.62 | $225.01 | $227.84 | +1.26% | 2,905,923 |
| Sep 3, 2026 | $225.22 | $227.12 | $222.81 | $224.99 | -1.54% | 2,333,893 |
| Sep 2, 2026 | $223.10 | $229.99 | $222.22 | $228.50 | +2.74% | 2,745,677 |
| Sep 1, 2026 | $221.70 | $223.16 | $217.30 | $222.40 | -1.00% | 3,182,352 |
| Aug 31, 2026 | $226.22 | $227.24 | $223.24 | $224.64 | +0.47% | 2,993,638 |
| Aug 28, 2026 | $225.66 | $225.84 | $220.55 | $223.58 | -1.01% | 3,328,885 |
| Aug 27, 2026 | $225.57 | $228.08 | $223.00 | $225.86 | +1.21% | 2,564,715 |
| Aug 26, 2026 | $224.75 | $226.19 | $222.26 | $223.15 | -0.71% | 1,816,954 |
| Aug 25, 2026 | $224.96 | $225.31 | $221.26 | $224.75 | +1.04% | 2,025,440 |
| Aug 24, 2026 | $223.15 | $224.08 | $217.98 | $222.44 | -1.38% | 2,971,591 |
| Aug 21, 2026 | $225.26 | $226.08 | $222.91 | $225.56 | +1.16% | 2,172,698 |
| Aug 20, 2026 | $226.62 | $227.75 | $222.60 | $222.97 | -1.35% | 2,124,614 |
| Aug 19, 2026 | $230.75 | $231.66 | $225.02 | $226.02 | -1.11% | 3,337,060 |
| Aug 18, 2026 | $229.56 | $230.38 | $223.51 | $228.56 | -1.79% | 4,995,409 |
| Aug 17, 2026 | $235.36 | $238.18 | $232.24 | $232.72 | -0.85% | 3,330,522 |
| Aug 14, 2026 | $231.61 | $234.75 | $231.10 | $234.71 | +1.21% | 2,825,548 |
| Aug 13, 2026 | $233.46 | $236.58 | $231.19 | $231.91 | -0.64% | 3,376,329 |
| Aug 12, 2026 | $242.07 | $242.49 | $233.17 | $233.41 | -1.26% | 3,187,405 |
| Aug 11, 2026 | $236.11 | $241.04 | $233.41 | $236.38 | +1.26% | 2,805,054 |
| Aug 10, 2026 | $240.25 | $240.26 | $233.09 | $233.43 | -2.62% | 3,285,192 |
| Aug 7, 2026 | $237.31 | $240.29 | $235.37 | $239.71 | +3.42% | 3,216,898 |
| Aug 6, 2026 | $228.49 | $236.65 | $226.76 | $231.78 | +0.27% | 3,064,283 |
| Aug 5, 2026 | $235.02 | $237.22 | $229.50 | $231.15 | -2.71% | 5,617,233 |
| Aug 4, 2026 | $230.00 | $238.86 | $229.16 | $237.60 | +5.99% | 6,542,428 |
| Aug 3, 2026 | $222.25 | $225.87 | $218.24 | $224.17 | -2.18% | 5,421,723 |
| Jul 31, 2026 | $249.20 | $251.72 | $229.06 | $229.16 | -6.53% | 6,301,633 |
| Jul 30, 2026 | $248.32 | $251.04 | $242.15 | $245.16 | +1.73% | 7,712,896 |
| Jul 29, 2026 | $252.96 | $257.32 | $239.00 | $240.98 | -7.00% | 7,560,852 |
| Jul 28, 2026 | $263.05 | $266.17 | $259.10 | $259.12 | -3.19% | 6,498,691 |
| Jul 27, 2026 | $272.72 | $276.88 | $262.17 | $267.67 | -0.58% | 4,222,456 |
| Jul 24, 2026 | $273.72 | $278.20 | $267.01 | $269.24 | -2.90% | 4,104,021 |
| Jul 23, 2026 | $271.62 | $280.46 | $268.57 | $277.29 | -0.54% | 4,124,504 |
| Jul 22, 2026 | $270.06 | $279.78 | $269.16 | $278.80 | +2.07% | 2,347,449 |
| Jul 21, 2026 | $277.01 | $278.05 | $270.01 | $273.15 | +2.23% | 4,672,043 |
| Jul 20, 2026 | $269.80 | $273.48 | $266.63 | $267.18 | +0.24% | 2,071,381 |
| Jul 17, 2026 | $260.02 | $271.09 | $258.54 | $266.53 | -1.53% | 3,433,946 |
| Jul 16, 2026 | $274.29 | $276.29 | $266.12 | $270.66 | -2.99% | 4,014,673 |
| Jul 15, 2026 | $287.96 | $288.93 | $274.43 | $279.01 | -1.71% | 3,786,150 |
| Jul 14, 2026 | $288.82 | $289.78 | $282.44 | $283.87 | +1.97% | 3,013,262 |
| Jul 13, 2026 | $283.45 | $286.82 | $277.56 | $278.39 | -4.75% | 4,591,955 |
| Jul 10, 2026 | $285.42 | $293.90 | $284.46 | $292.26 | +0.59% | 1,789,197 |
| Jul 9, 2026 | $292.34 | $298.04 | $289.03 | $290.54 | +2.37% | 3,691,259 |
| Jul 8, 2026 | $271.79 | $285.98 | $271.10 | $283.81 | +3.90% | 3,737,278 |
| Jul 7, 2026 | $269.20 | $274.19 | $267.03 | $273.15 | -2.62% | 4,509,453 |
| Jul 6, 2026 | $282.58 | $286.89 | $278.29 | $280.51 | +2.62% | 2,886,155 |
| Jul 2, 2026 | $281.53 | $285.94 | $267.55 | $273.36 | -2.08% | 5,660,833 |
| Jul 1, 2026 | $275.83 | $283.32 | $273.31 | $279.18 | -0.66% | 5,001,301 |
| Jun 30, 2026 | $277.19 | $283.37 | $275.80 | $281.03 | +0.96% | 4,560,854 |
| Jun 29, 2026 | $277.00 | $280.03 | $268.85 | $278.37 | +0.49% | 3,670,746 |
| Jun 26, 2026 | $289.17 | $291.34 | $275.18 | $277.02 | -7.24% | 7,173,695 |
| Jun 25, 2026 | $302.89 | $307.38 | $291.69 | $298.64 | +1.56% | 3,459,752 |
| Jun 24, 2026 | $299.06 | $299.90 | $288.64 | $294.06 | -1.96% | 3,849,945 |
| Jun 23, 2026 | $307.56 | $310.36 | $296.04 | $299.94 | -7.21% | 6,167,763 |
| Jun 22, 2026 | $320.36 | $327.50 | $316.00 | $323.24 | +3.18% | 4,074,005 |
| Jun 18, 2026 | $309.44 | $319.70 | $306.06 | $313.27 | +5.05% | 7,969,279 |
| Jun 17, 2026 | $309.03 | $310.80 | $297.76 | $298.20 | -1.55% | 2,918,178 |
| Jun 16, 2026 | $311.90 | $319.29 | $302.75 | $302.89 | -4.11% | 4,491,062 |
| Jun 15, 2026 | $315.57 | $320.97 | $313.51 | $315.88 | +3.61% | 3,544,105 |
| Jun 12, 2026 | $302.25 | $307.22 | $298.12 | $304.86 | +0.76% | 2,127,104 |
| Jun 11, 2026 | $291.54 | $303.30 | $288.39 | $302.55 | +5.95% | 5,124,040 |
| Jun 10, 2026 | $291.53 | $299.42 | $284.18 | $285.56 | -3.98% | 4,335,701 |
| Jun 9, 2026 | $308.69 | $310.22 | $279.36 | $297.41 | -1.24% | 5,081,840 |
| Jun 8, 2026 | $307.79 | $309.60 | $298.05 | $301.14 | +1.75% | 5,607,111 |
| Jun 5, 2026 | $312.51 | $314.24 | $295.89 | $295.96 | -8.15% | 8,438,112 |
| Jun 4, 2026 | $321.72 | $328.21 | $315.01 | $322.22 | +0.11% | 3,249,416 |
| Jun 3, 2026 | $322.30 | $327.48 | $318.71 | $321.88 | -0.54% | 2,844,708 |
| Jun 2, 2026 | $320.09 | $325.59 | $317.00 | $323.62 | +3.93% | 3,871,333 |
| Jun 1, 2026 | $315.00 | $318.55 | $305.63 | $311.38 | -3.10% | 2,880,979 |
| May 29, 2026 | $333.58 | $335.00 | $320.30 | $321.35 | -2.70% | 3,773,450 |
| May 28, 2026 | $330.46 | $338.29 | $324.85 | $330.28 | +0.32% | 3,216,642 |
| May 27, 2026 | $337.08 | $339.95 | $326.60 | $329.24 | -1.03% | 3,806,814 |
| May 26, 2026 | $320.29 | $334.90 | $318.00 | $332.67 | +5.12% | 4,619,648 |
| May 22, 2026 | $300.80 | $316.81 | $300.62 | $316.47 | +5.71% | 2,948,747 |
| May 21, 2026 | $308.50 | $309.37 | $297.48 | $299.38 | -3.47% | 3,492,789 |
| May 20, 2026 | $298.00 | $311.04 | $294.61 | $310.15 | +5.39% | 4,261,861 |
| May 19, 2026 | $285.68 | $298.63 | $285.68 | $294.28 | +0.89% | 2,904,757 |
| May 18, 2026 | $298.01 | $298.86 | $287.36 | $291.68 | +0.06% | 3,457,054 |
| May 15, 2026 | $287.61 | $295.27 | $284.78 | $291.50 | -0.91% | 3,390,617 |
| May 14, 2026 | $298.02 | $300.00 | $291.27 | $294.17 | -1.42% | 2,172,470 |
| May 13, 2026 | $300.02 | $302.41 | $293.24 | $298.41 | +1.42% | 3,250,433 |
| May 12, 2026 | $300.68 | $302.00 | $291.01 | $294.23 | -3.84% | 4,790,602 |
| May 11, 2026 | $295.92 | $306.62 | $291.16 | $305.99 | +3.81% | 4,975,633 |
| May 8, 2026 | $295.40 | $297.00 | $290.24 | $294.75 | +1.56% | 6,908,850 |
| May 7, 2026 | $300.99 | $302.99 | $288.48 | $290.22 | -4.39% | 4,957,326 |
| May 6, 2026 | $291.56 | $303.91 | $291.21 | $303.55 | +3.83% | 4,488,515 |
| May 5, 2026 | $292.00 | $296.39 | $289.76 | $292.35 | +0.55% | 4,332,865 |
| May 4, 2026 | $297.75 | $299.80 | $288.29 | $290.76 | -1.52% | 2,675,225 |
| May 1, 2026 | $291.60 | $296.00 | $285.51 | $295.24 | +0.56% | 2,830,159 |
| Apr 30, 2026 | $289.44 | $294.34 | $279.77 | $293.59 | +1.50% | 5,079,934 |
| Apr 29, 2026 | $281.41 | $292.85 | $278.07 | $289.25 | +25.55% | 10,710,630 |
| Apr 28, 2026 | $232.89 | $237.94 | $228.41 | $230.39 | -2.74% | 4,731,163 |
| Apr 27, 2026 | $242.33 | $243.55 | $232.41 | $236.87 | -2.94% | 4,010,614 |
| Apr 24, 2026 | $244.34 | $245.20 | $240.66 | $244.04 | +1.19% | 3,579,369 |
| Apr 23, 2026 | $234.03 | $244.72 | $231.00 | $241.16 | +6.83% | 4,580,376 |
| Apr 22, 2026 | $228.50 | $228.94 | $224.79 | $225.75 | +0.56% | 2,567,324 |
| Apr 21, 2026 | $222.47 | $226.61 | $221.70 | $224.50 | +1.43% | 3,362,573 |
| Apr 20, 2026 | $215.01 | $221.40 | $213.60 | $221.34 | +2.46% | 2,568,244 |
| Apr 17, 2026 | $215.77 | $218.96 | $210.27 | $216.03 | +1.08% | 4,289,740 |
| Apr 16, 2026 | $209.48 | $215.56 | $209.48 | $213.73 | +2.07% | 2,715,724 |
| Apr 15, 2026 | $210.26 | $210.76 | $206.54 | $209.39 | -0.24% | 1,542,642 |
| Apr 14, 2026 | $210.00 | $210.51 | $207.09 | $209.89 | +0.91% | 2,547,814 |
| Apr 13, 2026 | $201.28 | $208.13 | $199.01 | $208.00 | +1.78% | 2,372,841 |
| Apr 10, 2026 | $207.31 | $209.97 | $203.40 | $204.37 | -0.63% | 2,420,626 |
| Apr 9, 2026 | $204.04 | $206.71 | $202.74 | $205.67 | +0.69% | 2,706,657 |
| Apr 8, 2026 | $205.95 | $208.67 | $201.48 | $204.27 | +4.69% | 3,851,965 |
| Apr 7, 2026 | $196.12 | $196.88 | $191.96 | $195.12 | -0.99% | 2,352,937 |
| Apr 6, 2026 | $196.41 | $200.68 | $194.51 | $197.08 | +1.30% | 2,152,482 |
| Apr 2, 2026 | $190.23 | $195.25 | $188.75 | $194.55 | -0.53% | 2,486,985 |
| Apr 1, 2026 | $197.44 | $199.66 | $195.13 | $195.58 | -0.65% | 3,403,690 |
| Mar 31, 2026 | $191.39 | $198.06 | $190.34 | $196.86 | +5.05% | 4,560,430 |
| Mar 30, 2026 | $193.45 | $194.22 | $184.68 | $187.39 | -2.23% | 3,581,882 |
| Mar 27, 2026 | $195.98 | $196.13 | $190.35 | $191.66 | -2.67% | 2,037,849 |
| Mar 26, 2026 | $196.63 | $199.76 | $195.00 | $196.92 | -0.35% | 3,635,265 |
| Mar 25, 2026 | $199.20 | $202.00 | $195.98 | $197.61 | +0.62% | 1,601,969 |
| Mar 24, 2026 | $190.64 | $198.50 | $190.36 | $196.40 | +1.56% | 1,693,919 |
| Mar 23, 2026 | $198.27 | $198.91 | $193.30 | $193.39 | +1.06% | 2,325,236 |
| Mar 20, 2026 | $192.39 | $194.53 | $188.83 | $191.37 | -0.51% | 4,212,031 |
| Mar 19, 2026 | $189.25 | $193.92 | $188.68 | $192.35 | -0.18% | 2,107,643 |
| Mar 18, 2026 | $193.88 | $196.14 | $191.95 | $192.69 | -0.69% | 2,178,812 |
| Mar 17, 2026 | $193.88 | $197.24 | $192.93 | $194.02 | +1.11% | 1,578,888 |
| Mar 16, 2026 | $194.58 | $195.98 | $191.25 | $191.89 | +0.54% | 2,826,663 |
| Mar 13, 2026 | $193.66 | $195.50 | $190.16 | $190.86 | -0.19% | 2,882,727 |
| Mar 12, 2026 | $196.15 | $198.23 | $190.17 | $191.22 | -4.33% | 3,420,140 |
| Mar 11, 2026 | $204.76 | $207.00 | $198.00 | $199.87 | -1.56% | 2,483,363 |
| Mar 10, 2026 | $204.21 | $208.36 | $201.86 | $203.03 | -1.08% | 2,525,924 |
| Mar 9, 2026 | $200.15 | $206.25 | $193.02 | $205.25 | +1.74% | 3,696,843 |
| Mar 6, 2026 | $202.56 | $205.67 | $201.11 | $201.74 | -4.20% | 3,105,279 |
| Mar 5, 2026 | $214.79 | $215.76 | $207.79 | $210.58 | -2.68% | 3,310,185 |
| Mar 4, 2026 | $217.89 | $218.98 | $215.15 | $216.37 | +0.52% | 2,372,355 |
| Mar 3, 2026 | $218.48 | $219.57 | $213.19 | $215.25 | -4.23% | 3,168,756 |
| Mar 2, 2026 | $221.83 | $225.30 | $218.21 | $224.76 | -0.99% | 1,667,586 |
| Feb 27, 2026 | $229.06 | $229.93 | $223.85 | $227.01 | -2.25% | 2,951,903 |
| Feb 26, 2026 | $235.77 | $236.80 | $228.07 | $232.23 | -1.21% | 3,069,000 |
| Feb 25, 2026 | $236.53 | $237.28 | $232.78 | $235.07 | +0.19% | 1,597,901 |
| Feb 24, 2026 | $232.11 | $239.30 | $232.11 | $234.63 | +1.50% | 1,976,129 |
| Feb 23, 2026 | $231.83 | $233.49 | $225.30 | $231.16 | -0.48% | 1,703,616 |
| Feb 20, 2026 | $229.90 | $235.33 | $229.03 | $232.27 | +0.07% | 2,120,205 |
| Feb 19, 2026 | $235.27 | $238.65 | $229.73 | $232.11 | -2.20% | 2,451,950 |
| Feb 18, 2026 | $248.08 | $249.23 | $235.46 | $237.33 | -3.17% | 2,885,466 |
| Feb 17, 2026 | $244.06 | $246.54 | $237.92 | $245.09 | +0.27% | 1,727,925 |
| Feb 13, 2026 | $239.95 | $244.61 | $237.70 | $244.43 | +0.92% | 2,012,775 |
| Feb 12, 2026 | $252.17 | $256.36 | $239.52 | $242.19 | -3.03% | 3,628,617 |
| Feb 11, 2026 | $240.83 | $250.86 | $239.24 | $249.75 | +5.55% | 4,863,389 |
| Feb 10, 2026 | $227.61 | $239.50 | $227.29 | $236.62 | +3.37% | 3,013,390 |
| Feb 9, 2026 | $221.41 | $229.27 | $221.30 | $228.91 | +2.05% | 2,606,848 |
| Feb 6, 2026 | $224.77 | $226.43 | $220.10 | $224.32 | +0.99% | 4,588,362 |
| Feb 5, 2026 | $224.59 | $229.02 | $219.61 | $222.13 | -2.08% | 2,760,230 |
| Feb 4, 2026 | $219.45 | $228.47 | $217.66 | $226.86 | +2.81% | 5,830,699 |
| Feb 3, 2026 | $219.77 | $221.51 | $207.01 | $220.66 | -4.51% | 8,724,530 |
| Feb 2, 2026 | $224.55 | $234.09 | $224.45 | $231.08 | +2.18% | 3,698,406 |
| Jan 30, 2026 | $229.00 | $231.68 | $224.87 | $226.14 | -3.15% | 3,542,719 |
| Jan 29, 2026 | $239.83 | $240.00 | $226.39 | $233.50 | -2.72% | 2,872,832 |
| Jan 28, 2026 | $233.71 | $242.93 | $233.01 | $240.03 | +4.62% | 2,943,702 |
| Jan 27, 2026 | $231.83 | $234.21 | $229.24 | $229.42 | -0.71% | 3,202,512 |
| Jan 26, 2026 | $232.34 | $234.28 | $229.89 | $231.05 | -0.61% | 2,045,068 |
| Jan 23, 2026 | $236.62 | $236.62 | $229.07 | $232.48 | -1.81% | 3,257,988 |
| Jan 22, 2026 | $238.13 | $241.10 | $235.22 | $236.75 | +1.30% | 2,012,386 |
| Jan 21, 2026 | $234.66 | $237.00 | $229.66 | $233.72 | +1.31% | 3,497,413 |
| Jan 20, 2026 | $231.00 | $234.82 | $228.76 | $230.70 | -2.70% | 2,425,486 |
| Jan 16, 2026 | $241.55 | $242.11 | $236.89 | $237.11 | -0.62% | 2,676,721 |
| Jan 15, 2026 | $242.39 | $243.46 | $236.55 | $238.60 | -0.92% | 2,314,378 |
| Jan 14, 2026 | $236.62 | $240.91 | $235.33 | $240.81 | +0.72% | 1,986,848 |
| Jan 13, 2026 | $238.33 | $240.31 | $237.20 | $239.09 | +0.32% | 1,748,868 |
| Jan 12, 2026 | $238.23 | $240.40 | $235.69 | $238.33 | -1.17% | 2,333,244 |
| Jan 9, 2026 | $237.36 | $242.88 | $236.40 | $241.15 | +1.37% | 2,732,475 |
| Jan 8, 2026 | $236.31 | $239.43 | $231.84 | $237.89 | -0.61% | 2,168,202 |
| Jan 7, 2026 | $241.61 | $244.30 | $236.17 | $239.34 | -2.69% | 2,798,289 |
| Jan 6, 2026 | $228.30 | $246.89 | $228.30 | $245.95 | +9.86% | 4,418,017 |
| Jan 5, 2026 | $221.85 | $230.42 | $221.85 | $223.88 | +1.17% | 2,856,273 |
| Jan 2, 2026 | $220.61 | $223.61 | $219.44 | $221.28 | +1.94% | 2,896,439 |
| Dec 31, 2025 | $219.62 | $220.34 | $216.88 | $217.06 | -1.33% | 1,413,047 |
| Dec 30, 2025 | $221.17 | $223.39 | $219.78 | $219.98 | -0.22% | 1,746,342 |
| Dec 29, 2025 | $222.46 | $224.11 | $219.14 | $220.46 | -1.08% | 2,498,446 |
| Dec 26, 2025 | $225.64 | $225.64 | $222.75 | $222.87 | -1.06% | 1,439,742 |
| Dec 24, 2025 | $226.47 | $228.43 | $224.58 | $225.26 | -0.32% | 1,030,963 |
| Dec 23, 2025 | $226.67 | $227.90 | $224.50 | $225.98 | -1.29% | 1,871,560 |
| Dec 22, 2025 | $229.74 | $231.95 | $227.53 | $228.94 | +1.18% | 1,801,157 |
| Dec 19, 2025 | $224.28 | $229.12 | $224.01 | $226.27 | +1.89% | 10,501,680 |
| Dec 18, 2025 | $227.27 | $228.60 | $222.03 | $222.08 | -0.52% | 2,665,352 |
| Dec 17, 2025 | $230.32 | $231.83 | $223.03 | $223.23 | -2.84% | 2,685,389 |
| Dec 16, 2025 | $232.17 | $233.00 | $227.96 | $229.75 | -0.90% | 2,467,157 |
| Dec 15, 2025 | $230.78 | $233.79 | $228.29 | $231.83 | +1.61% | 3,077,145 |
| Dec 12, 2025 | $232.17 | $234.93 | $227.41 | $228.16 | -1.58% | 3,590,950 |
| Dec 11, 2025 | $229.29 | $232.91 | $227.98 | $231.83 | +0.45% | 2,350,008 |
| Dec 10, 2025 | $227.56 | $232.59 | $225.46 | $230.78 | +1.20% | 2,155,296 |
| Dec 9, 2025 | $227.27 | $230.61 | $227.04 | $228.05 | -0.42% | 1,845,927 |
| Dec 8, 2025 | $229.63 | $232.66 | $227.26 | $229.01 | +0.47% | 2,839,972 |
| Dec 5, 2025 | $228.86 | $231.00 | $227.83 | $227.95 | +0.79% | 2,208,907 |
| Dec 4, 2025 | $226.78 | $228.28 | $224.07 | $226.16 | -0.62% | 3,614,786 |
| Dec 3, 2025 | $217.84 | $228.80 | $215.16 | $227.56 | +5.67% | 4,594,132 |
| Dec 2, 2025 | $200.53 | $217.49 | $199.49 | $215.35 | +7.95% | 6,160,036 |
| Dec 1, 2025 | $191.67 | $200.19 | $191.29 | $199.49 | +2.33% | 3,394,003 |
| Nov 28, 2025 | $193.90 | $195.30 | $193.37 | $194.94 | +0.61% | 1,654,132 |
| Nov 26, 2025 | $191.79 | $195.72 | $191.24 | $193.76 | +1.43% | 2,836,051 |
| Nov 25, 2025 | $190.47 | $193.95 | $188.43 | $191.02 | -0.28% | 3,214,026 |
| Nov 24, 2025 | $192.25 | $193.68 | $190.23 | $191.56 | +0.11% | 4,513,741 |
| Nov 21, 2025 | $184.65 | $193.83 | $183.20 | $191.35 | +3.89% | 3,403,063 |
| Nov 20, 2025 | $192.17 | $194.17 | $183.00 | $184.19 | -3.09% | 3,426,844 |
| Nov 19, 2025 | $189.44 | $191.37 | $188.36 | $190.06 | +0.78% | 2,969,245 |
| Nov 18, 2025 | $189.85 | $190.85 | $187.74 | $188.59 | -1.01% | 2,777,217 |
| Nov 17, 2025 | $195.18 | $196.65 | $188.49 | $190.51 | -3.34% | 2,498,886 |
| Nov 14, 2025 | $198.83 | $199.81 | $196.18 | $197.10 | -2.05% | 2,111,051 |
| Nov 13, 2025 | $202.92 | $204.74 | $199.02 | $201.22 | -1.40% | 2,528,613 |
| Nov 12, 2025 | $204.97 | $206.95 | $203.45 | $204.08 | +0.60% | 2,046,299 |
| Nov 11, 2025 | $204.05 | $206.05 | $202.09 | $202.86 | -1.11% | 1,735,408 |
| Nov 10, 2025 | $207.94 | $208.50 | $202.16 | $205.13 | +0.28% | 2,160,621 |
| Nov 7, 2025 | $204.42 | $204.75 | $198.50 | $204.56 | -0.92% | 2,586,456 |
| Nov 6, 2025 | $209.13 | $210.37 | $204.69 | $206.45 | -1.90% | 2,037,842 |
| Nov 5, 2025 | $205.17 | $213.09 | $205.04 | $210.44 | +2.94% | 2,307,041 |
| Nov 4, 2025 | $208.47 | $209.96 | $203.93 | $204.42 | -2.84% | 2,904,757 |
| Nov 3, 2025 | $211.07 | $212.78 | $207.94 | $210.39 | +0.61% | 1,982,860 |
| Oct 31, 2025 | $206.38 | $212.22 | $205.20 | $209.12 | +1.33% | 2,506,419 |
| Oct 30, 2025 | $204.65 | $209.70 | $203.38 | $206.38 | +0.82% | 3,417,113 |
| Oct 29, 2025 | $212.28 | $213.02 | $202.48 | $204.71 | -3.87% | 5,104,821 |
| Oct 28, 2025 | $218.16 | $220.43 | $207.99 | $212.96 | -3.88% | 4,414,713 |
| Oct 27, 2025 | $221.39 | $221.89 | $218.89 | $221.56 | +1.10% | 4,076,069 |
| Oct 24, 2025 | $223.96 | $223.96 | $218.12 | $219.16 | -0.71% | 2,500,773 |
| Oct 23, 2025 | $213.00 | $221.40 | $212.73 | $220.73 | +1.64% | 2,517,902 |
| Oct 22, 2025 | $217.07 | $223.28 | $215.00 | $217.16 | -2.33% | 3,607,824 |
| Oct 21, 2025 | $219.34 | $224.27 | $218.51 | $222.34 | +1.15% | 1,935,550 |
| Oct 20, 2025 | $216.72 | $222.23 | $215.60 | $219.82 | – | 2,374,840 |
Seasonality
NXPI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 2.9% | -4.6% | 5.7% | 4.2% | 1.8% | 0.8% | -0.3% | -2.4% | -1.0% | 7.5% | 1.2% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 4.2% | 0.4% | -12.8% | 49.1% | 9.5% | -12.3% | -18.5% | -2.0% | 6.2% | 9.3% | ||
| 2025 | 0.3% | 3.4% | -11.4% | -3.0% | 3.7% | 14.8% | -2.2% | 9.9% | -2.6% | -8.2% | -6.8% | 11.8% |
| 2024 | -8.3% | 18.6% | -0.4% | 3.4% | 6.2% | -0.8% | -2.2% | -2.6% | -6.0% | -2.3% | -2.2% | -9.0% |
| 2023 | 16.6% | -3.2% | 5.1% | -12.2% | 9.4% | 14.9% | 8.9% | -7.7% | -2.3% | -13.8% | 18.4% | 13.1% |
| 2022 | -9.8% | -7.5% | -2.2% | -7.7% | 11.0% | -21.6% | 24.2% | -10.5% | -9.9% | -1.0% | 20.4% | -9.7% |
| 2021 | 0.9% | 13.8% | 10.6% | -4.4% | 9.8% | -2.4% | 0.3% | 4.2% | -8.7% | 2.5% | 11.2% | 2.2% |
| 2020 | -0.3% | -10.4% | -26.8% | 20.1% | -3.5% | 19.1% | 3.1% | 7.0% | -0.5% | 8.3% | 17.2% | 0.6% |
| 2019 | 18.8% | 4.9% | -2.9% | 19.5% | -16.5% | 11.0% | 5.9% | -1.2% | 7.2% | 4.2% | 1.7% | 10.4% |
| 2018 | 2.8% | 3.6% | -6.1% | -10.3% | 8.7% | -4.1% | -12.7% | -2.3% | -8.0% | -12.3% | 11.2% | -11.8% |
| 2017 | -0.2% | 5.1% | 0.7% | 2.2% | 3.9% | -0.4% | 0.8% | 2.4% | 0.1% | 3.5% | -3.1% | 3.3% |