NXP Semiconductors N.V. Stock Price History
NASDAQ: NXPITechnologySemiconductorsUSD
227.52-3.55 (-1.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NXPI price history at a glance
The price history for NXP Semiconductors N.V. (NXPI) on this page begins on August 2, 2010, when the stock closed at $14.00; it most recently closed at $227.52 on October 5, 2026. The highest price in this record is $339.95, reached on May 25, 2026; the latest close is 33.1% below that peak. Across the 15 complete calendar years in the table, NXPI finished higher in 11 and lower in 4. Its best year was 2012 (+77.9%) and its worst was 2018 (-35.6%).
Over roughly 16 years the share price changed +1525.1%, a 18.8% compound annual price return (excluding dividends). In the last 12 months alone, NXPI has gained 10.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $339.95
- Date of high
- May 25, 2026
- Low since 2010
- $10.23
- Date of low
- Aug 23, 2010
- 52-week high
- $339.95
- 52-week low
- $183.00
- IPO year
- 2010
- Last close
- $227.52
NXPI returns
1 week
-6.62%
1 month
+1.88%
3 months
-22.15%
6 months
+11.33%
Year to date
+4.82%
1 year
+10.79%
3 years
+16.98%
5 years
+19.87%
NXPI price return, excluding dividends.
NXPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 227.52 | +2.82% |
| 2025 | 221.28 | +5.95% |
| 2024 | 208.86 | -9.06% |
| 2023 | 229.68 | +45.34% |
| 2022 | 158.03 | -30.62% |
| 2021 | 227.78 | +43.25% |
| 2020 | 159.01 | +24.91% |
| 2019 | 127.30 | +68.72% |
| 2018 | 75.45 | -35.56% |
| 2017 | 117.09 | +19.47% |
| 2016 | 98.01 | +16.33% |
| 2015 | 84.25 | +9.69% |
| 2014 | 76.81 | +76.33% |
| 2013 | 43.56 | +59.33% |
| 2012 | 27.34 | +77.88% |
| 2011 | 15.37 | -26.56% |
| 2010* | 20.93 | +49.50% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
NXPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 232.54 | 233.67 | 224.66 | 227.52 | -1.54% | |
| 229.45 | 231.29 | 224.17 | 231.07 | -1.76% | |
| 238.44 | 239.84 | 231.02 | 235.22 | -3.75% | |
| 242.98 | 245.35 | 240.45 | 244.38 | +1.00% | |
| 242.51 | 243.23 | 239.26 | 241.97 | -0.69% | |
| 245.37 | 248.86 | 242.73 | 243.66 | +1.87% | |
| 238.65 | 242.34 | 235.01 | 239.19 | +0.70% | |
| 236.48 | 238.20 | 232.84 | 237.53 | +0.45% | |
| 237.58 | 239.83 | 235.11 | 236.47 | +0.06% | |
| 238.69 | 239.39 | 233.24 | 236.32 | -0.74% | |
| 231.20 | 239.24 | 230.22 | 238.08 | +3.44% | |
| 232.34 | 233.25 | 229.36 | 230.16 | -2.24% | |
| 236.50 | 236.90 | 231.73 | 235.44 | -0.90% | |
| 231.87 | 238.94 | 231.08 | 237.57 | +2.22% | |
| 229.14 | 233.06 | 226.15 | 232.41 | +1.94% | |
| 231.36 | 231.36 | 224.86 | 227.99 | +0.02% | |
| 222.16 | 228.28 | 220.67 | 227.95 | +4.10% | |
| 227.99 | 228.18 | 216.66 | 218.98 | -3.26% | |
| 226.04 | 228.98 | 224.30 | 226.35 | +0.95% | |
| 226.76 | 230.87 | 223.96 | 224.23 | -5.24% | |
| 229.84 | 238.60 | 228.00 | 236.62 | +4.48% | |
| 219.75 | 226.93 | 218.45 | 226.47 | +1.41% | |
| 221.97 | 227.22 | 221.97 | 223.32 | -0.25% | |
| 230.22 | 231.30 | 222.32 | 223.87 | -1.74% | |
| 228.09 | 228.62 | 225.01 | 227.84 | +1.27% | |
| 225.22 | 227.12 | 222.81 | 224.99 | -1.54% | |
| 223.10 | 229.99 | 222.22 | 228.50 | +2.74% | |
| 221.70 | 223.16 | 217.30 | 222.40 | -1.00% | |
| 226.22 | 227.24 | 223.24 | 224.64 | +0.47% | |
| 225.66 | 225.84 | 220.55 | 223.58 | -1.01% | |
| 225.57 | 228.08 | 223.00 | 225.86 | +1.21% | |
| 224.75 | 226.19 | 222.26 | 223.15 | -0.71% | |
| 224.96 | 225.31 | 221.26 | 224.75 | +1.04% | |
| 223.15 | 224.08 | 217.98 | 222.44 | -1.38% | |
| 225.26 | 226.08 | 222.91 | 225.56 | +1.16% | |
| 226.62 | 227.75 | 222.60 | 222.97 | -1.35% | |
| 230.75 | 231.66 | 225.02 | 226.02 | -1.11% | |
| 229.56 | 230.38 | 223.51 | 228.56 | -1.79% | |
| 235.36 | 238.18 | 232.24 | 232.72 | -0.85% | |
| 231.61 | 234.75 | 231.10 | 234.71 | +1.21% | |
| 233.46 | 236.58 | 231.19 | 231.91 | -0.64% | |
| 242.07 | 242.49 | 233.17 | 233.41 | -1.26% | |
| 236.11 | 241.04 | 233.41 | 236.38 | +1.26% | |
| 240.25 | 240.26 | 233.09 | 233.43 | -2.62% | |
| 237.31 | 240.29 | 235.37 | 239.71 | +3.42% | |
| 228.49 | 236.65 | 226.76 | 231.78 | +0.27% | |
| 235.02 | 237.22 | 229.50 | 231.15 | -2.71% | |
| 230.00 | 238.86 | 229.16 | 237.60 | +5.99% | |
| 222.25 | 225.87 | 218.24 | 224.17 | -2.18% | |
| 249.20 | 251.72 | 229.06 | 229.16 | -6.53% | |
| 248.32 | 251.04 | 242.15 | 245.16 | +1.73% | |
| 252.96 | 257.32 | 239.00 | 240.98 | -7.00% | |
| 263.05 | 266.17 | 259.10 | 259.12 | -3.19% | |
| 272.72 | 276.88 | 262.17 | 267.67 | -0.58% | |
| 273.72 | 278.20 | 267.01 | 269.24 | -2.90% | |
| 271.62 | 280.46 | 268.57 | 277.29 | -0.54% | |
| 270.06 | 279.78 | 269.16 | 278.80 | +2.07% | |
| 277.01 | 278.05 | 270.01 | 273.15 | +2.23% | |
| 269.80 | 273.48 | 266.63 | 267.18 | +0.24% | |
| 260.02 | 271.09 | 258.54 | 266.53 | -1.53% | |
| 274.29 | 276.29 | 266.12 | 270.66 | -2.99% | |
| 287.96 | 288.93 | 274.43 | 279.01 | -1.71% | |
| 288.82 | 289.78 | 282.44 | 283.87 | +1.97% | |
| 283.45 | 286.82 | 277.56 | 278.39 | -4.75% | |
| 285.42 | 293.90 | 284.46 | 292.26 | +0.59% | |
| 292.34 | 298.04 | 289.03 | 290.54 | +2.37% | |
| 271.79 | 285.98 | 271.10 | 283.81 | +3.90% | |
| 269.20 | 274.19 | 267.03 | 273.15 | -2.62% | |
| 282.58 | 286.89 | 278.29 | 280.51 | +2.62% | |
| 281.53 | 285.94 | 267.55 | 273.36 | -2.08% | |
| 275.83 | 283.32 | 273.31 | 279.18 | -0.66% | |
| 277.19 | 283.37 | 275.80 | 281.03 | +0.96% | |
| 277.00 | 280.03 | 268.85 | 278.37 | +0.49% | |
| 289.17 | 291.34 | 275.18 | 277.02 | -7.24% | |
| 302.89 | 307.38 | 291.69 | 298.64 | +1.56% | |
| 299.06 | 299.90 | 288.64 | 294.06 | -1.96% | |
| 307.56 | 310.36 | 296.04 | 299.94 | -7.21% | |
| 320.36 | 327.50 | 316.00 | 323.24 | +3.18% | |
| 309.44 | 319.70 | 306.06 | 313.27 | +5.05% | |
| 309.03 | 310.80 | 297.76 | 298.20 | -1.55% | |
| 311.90 | 319.29 | 302.75 | 302.89 | -4.11% | |
| 315.57 | 320.97 | 313.51 | 315.88 | +3.61% | |
| 302.25 | 307.22 | 298.12 | 304.86 | +0.76% | |
| 291.54 | 303.30 | 288.39 | 302.55 | +5.95% | |
| 291.53 | 299.42 | 284.18 | 285.56 | -3.98% | |
| 308.69 | 310.22 | 279.36 | 297.41 | -1.24% | |
| 307.79 | 309.60 | 298.05 | 301.14 | +1.75% | |
| 312.51 | 314.24 | 295.89 | 295.96 | -8.15% | |
| 321.72 | 328.21 | 315.01 | 322.22 | +0.11% | |
| 322.30 | 327.48 | 318.71 | 321.88 | -0.54% | |
| 320.09 | 325.59 | 317.00 | 323.62 | +3.93% | |
| 315.00 | 318.55 | 305.63 | 311.38 | -3.10% | |
| 333.58 | 335.00 | 320.30 | 321.35 | -2.70% | |
| 330.46 | 338.29 | 324.85 | 330.28 | +0.32% | |
| 337.08 | 339.95 | 326.60 | 329.24 | -1.03% | |
| 320.29 | 334.90 | 318.00 | 332.67 | +5.12% | |
| 300.80 | 316.81 | 300.62 | 316.47 | +5.71% | |
| 308.50 | 309.37 | 297.48 | 299.38 | -3.47% | |
| 298.00 | 311.04 | 294.61 | 310.15 | +5.39% | |
| 285.68 | 298.63 | 285.68 | 294.28 | +0.89% | |
| 298.01 | 298.86 | 287.36 | 291.68 | +0.06% | |
| 287.61 | 295.27 | 284.78 | 291.50 | -0.91% | |
| 298.02 | 300.00 | 291.27 | 294.17 | -1.42% | |
| 300.02 | 302.41 | 293.24 | 298.41 | +1.42% | |
| 300.68 | 302.00 | 291.01 | 294.23 | -3.84% | |
| 295.92 | 306.62 | 291.16 | 305.99 | +3.81% | |
| 295.40 | 297.00 | 290.24 | 294.75 | +1.56% | |
| 300.99 | 302.99 | 288.48 | 290.22 | -4.39% | |
| 291.56 | 303.91 | 291.21 | 303.55 | +3.83% | |
| 292.00 | 296.39 | 289.76 | 292.35 | +0.55% | |
| 297.75 | 299.80 | 288.29 | 290.76 | -1.52% | |
| 291.60 | 296.00 | 285.51 | 295.24 | +0.56% | |
| 289.44 | 294.34 | 279.77 | 293.59 | +1.50% | |
| 281.41 | 292.85 | 278.07 | 289.25 | +25.55% | |
| 232.89 | 237.94 | 228.41 | 230.39 | -2.74% | |
| 242.33 | 243.55 | 232.41 | 236.87 | -2.94% | |
| 244.34 | 245.20 | 240.66 | 244.04 | +1.19% | |
| 234.03 | 244.72 | 231.00 | 241.16 | +6.83% | |
| 228.50 | 228.94 | 224.79 | 225.75 | +0.56% | |
| 222.47 | 226.61 | 221.70 | 224.50 | +1.43% | |
| 215.01 | 221.40 | 213.60 | 221.34 | +2.46% | |
| 215.77 | 218.96 | 210.27 | 216.03 | +1.08% | |
| 209.48 | 215.56 | 209.48 | 213.73 | +2.07% | |
| 210.26 | 210.76 | 206.54 | 209.39 | -0.24% | |
| 210.00 | 210.51 | 207.09 | 209.89 | +0.91% | |
| 201.28 | 208.13 | 199.01 | 208.00 | +1.78% | |
| 207.31 | 209.97 | 203.40 | 204.37 | -0.63% | |
| 204.04 | 206.71 | 202.74 | 205.67 | +0.69% | |
| 205.95 | 208.67 | 201.48 | 204.27 | +4.69% | |
| 196.12 | 196.88 | 191.96 | 195.12 | -0.99% | |
| 196.41 | 200.68 | 194.51 | 197.08 | +1.30% | |
| 190.23 | 195.25 | 188.75 | 194.55 | -0.53% | |
| 197.44 | 199.66 | 195.13 | 195.58 | -0.65% | |
| 191.39 | 198.06 | 190.34 | 196.86 | +5.05% | |
| 193.45 | 194.22 | 184.68 | 187.39 | -2.23% | |
| 195.98 | 196.13 | 190.35 | 191.66 | -2.67% | |
| 196.63 | 199.76 | 195.00 | 196.92 | -0.35% | |
| 199.20 | 202.00 | 195.98 | 197.61 | +0.62% | |
| 190.64 | 198.50 | 190.36 | 196.40 | +1.56% | |
| 198.27 | 198.91 | 193.30 | 193.39 | +1.06% | |
| 192.39 | 194.53 | 188.83 | 191.37 | -0.51% | |
| 189.25 | 193.92 | 188.68 | 192.35 | -0.18% | |
| 193.88 | 196.14 | 191.95 | 192.69 | -0.69% | |
| 193.88 | 197.24 | 192.93 | 194.02 | +1.11% | |
| 194.58 | 195.98 | 191.25 | 191.89 | +0.54% | |
| 193.66 | 195.50 | 190.16 | 190.86 | -0.19% | |
| 196.15 | 198.23 | 190.17 | 191.22 | -4.33% | |
| 204.76 | 207.00 | 198.00 | 199.87 | -1.56% | |
| 204.21 | 208.36 | 201.86 | 203.03 | -1.08% | |
| 200.15 | 206.25 | 193.02 | 205.25 | +1.74% | |
| 202.56 | 205.67 | 201.11 | 201.74 | -4.20% | |
| 214.79 | 215.76 | 207.79 | 210.58 | -2.68% | |
| 217.89 | 218.98 | 215.15 | 216.37 | +0.52% | |
| 218.48 | 219.57 | 213.19 | 215.25 | -4.23% | |
| 221.83 | 225.30 | 218.21 | 224.76 | -0.99% | |
| 229.06 | 229.93 | 223.85 | 227.01 | -2.25% | |
| 235.77 | 236.80 | 228.07 | 232.23 | -1.21% | |
| 236.53 | 237.28 | 232.78 | 235.07 | +0.19% | |
| 232.11 | 239.30 | 232.11 | 234.63 | +1.50% | |
| 231.83 | 233.49 | 225.30 | 231.16 | -0.48% | |
| 229.90 | 235.33 | 229.03 | 232.27 | +0.07% | |
| 235.27 | 238.65 | 229.73 | 232.11 | -2.20% | |
| 248.08 | 249.23 | 235.46 | 237.33 | -3.17% | |
| 244.06 | 246.54 | 237.92 | 245.09 | +0.27% | |
| 239.95 | 244.61 | 237.70 | 244.43 | +0.92% | |
| 252.17 | 256.36 | 239.52 | 242.19 | -3.03% | |
| 240.83 | 250.86 | 239.24 | 249.75 | +5.55% | |
| 227.61 | 239.50 | 227.29 | 236.62 | +3.37% | |
| 221.41 | 229.27 | 221.30 | 228.91 | +2.05% | |
| 224.77 | 226.43 | 220.10 | 224.32 | +0.99% | |
| 224.59 | 229.02 | 219.61 | 222.13 | -2.08% | |
| 219.45 | 228.47 | 217.66 | 226.86 | +2.81% | |
| 219.77 | 221.51 | 207.01 | 220.66 | -4.51% | |
| 224.55 | 234.09 | 224.45 | 231.08 | +2.18% | |
| 229.00 | 231.68 | 224.87 | 226.14 | -3.15% | |
| 239.83 | 240.00 | 226.39 | 233.50 | -2.72% | |
| 233.71 | 242.93 | 233.01 | 240.03 | +4.62% | |
| 231.83 | 234.21 | 229.24 | 229.42 | -0.71% | |
| 232.34 | 234.28 | 229.89 | 231.05 | -0.62% | |
| 236.62 | 236.62 | 229.07 | 232.48 | -1.80% | |
| 238.13 | 241.10 | 235.22 | 236.75 | +1.30% | |
| 234.66 | 237.00 | 229.66 | 233.72 | +1.31% | |
| 231.00 | 234.82 | 228.76 | 230.70 | -2.70% | |
| 241.55 | 242.11 | 236.89 | 237.11 | -0.62% | |
| 242.39 | 243.46 | 236.55 | 238.60 | -0.92% | |
| 236.62 | 240.91 | 235.33 | 240.81 | +0.72% | |
| 238.33 | 240.31 | 237.20 | 239.09 | +0.32% | |
| 238.23 | 240.40 | 235.69 | 238.33 | -1.17% | |
| 237.36 | 242.88 | 236.40 | 241.15 | +1.37% | |
| 236.31 | 239.43 | 231.84 | 237.89 | -0.61% | |
| 241.61 | 244.30 | 236.17 | 239.34 | -2.69% | |
| 228.30 | 246.89 | 228.30 | 245.95 | +9.86% | |
| 221.85 | 230.42 | 221.85 | 223.88 | +1.17% | |
| 220.61 | 223.61 | 219.44 | 221.28 | +1.94% | |
| 219.62 | 220.34 | 216.88 | 217.06 | -1.33% | |
| 221.17 | 223.39 | 219.78 | 219.98 | -0.22% | |
| 222.46 | 224.11 | 219.14 | 220.46 | -1.08% | |
| 225.64 | 225.64 | 222.75 | 222.87 | -1.06% | |
| 226.47 | 228.43 | 224.58 | 225.26 | -0.32% | |
| 226.67 | 227.90 | 224.50 | 225.98 | -1.29% | |
| 229.74 | 231.95 | 227.53 | 228.94 | +1.18% | |
| 224.28 | 229.12 | 224.01 | 226.27 | +1.89% | |
| 227.27 | 228.60 | 222.03 | 222.08 | -0.52% | |
| 230.32 | 231.83 | 223.03 | 223.23 | -2.84% | |
| 232.17 | 233.00 | 227.96 | 229.75 | -0.90% | |
| 230.78 | 233.79 | 228.29 | 231.83 | +1.61% | |
| 232.17 | 234.93 | 227.41 | 228.16 | -1.58% | |
| 229.29 | 232.91 | 227.98 | 231.83 | +0.45% | |
| 227.56 | 232.59 | 225.46 | 230.78 | +1.20% | |
| 227.27 | 230.61 | 227.04 | 228.05 | -0.42% | |
| 229.63 | 232.66 | 227.26 | 229.01 | +0.47% | |
| 228.86 | 231.00 | 227.83 | 227.95 | +0.79% | |
| 226.78 | 228.28 | 224.07 | 226.16 | -0.62% | |
| 217.84 | 228.80 | 215.16 | 227.56 | +5.67% | |
| 200.53 | 217.49 | 199.49 | 215.35 | +7.95% | |
| 191.67 | 200.19 | 191.29 | 199.49 | +2.33% | |
| 193.90 | 195.30 | 193.37 | 194.94 | +0.61% | |
| 191.79 | 195.72 | 191.24 | 193.76 | +1.43% | |
| 190.47 | 193.95 | 188.43 | 191.02 | -0.28% | |
| 192.25 | 193.68 | 190.23 | 191.56 | +0.11% | |
| 184.65 | 193.83 | 183.20 | 191.35 | +3.89% | |
| 192.17 | 194.17 | 183.00 | 184.19 | -3.09% | |
| 189.44 | 191.37 | 188.36 | 190.06 | +0.78% | |
| 189.85 | 190.85 | 187.74 | 188.59 | -1.01% | |
| 195.18 | 196.65 | 188.49 | 190.51 | -3.34% | |
| 198.83 | 199.81 | 196.18 | 197.10 | -2.05% | |
| 202.92 | 204.74 | 199.02 | 201.22 | -1.40% | |
| 204.97 | 206.95 | 203.45 | 204.08 | +0.60% | |
| 204.05 | 206.05 | 202.09 | 202.86 | -1.11% | |
| 207.94 | 208.50 | 202.16 | 205.13 | +0.28% | |
| 204.42 | 204.75 | 198.50 | 204.56 | -0.92% | |
| 209.13 | 210.37 | 204.69 | 206.45 | -1.90% | |
| 205.17 | 213.09 | 205.04 | 210.44 | +2.94% | |
| 208.47 | 209.96 | 203.93 | 204.42 | -2.84% | |
| 211.07 | 212.78 | 207.94 | 210.39 | +0.61% | |
| 206.38 | 212.22 | 205.20 | 209.12 | +1.33% | |
| 204.65 | 209.70 | 203.38 | 206.38 | +0.82% | |
| 212.28 | 213.02 | 202.48 | 204.71 | -3.87% | |
| 218.16 | 220.43 | 207.99 | 212.96 | -3.88% | |
| 221.39 | 221.89 | 218.89 | 221.56 | +1.10% | |
| 223.96 | 223.96 | 218.12 | 219.16 | -0.71% | |
| 213.00 | 221.40 | 212.73 | 220.73 | +1.64% | |
| 217.07 | 223.28 | 215.00 | 217.16 | -2.33% | |
| 219.34 | 224.27 | 218.51 | 222.34 | +1.15% | |
| 216.72 | 222.23 | 215.60 | 219.82 | +2.55% | |
| 216.72 | 218.05 | 212.88 | 214.35 | -1.41% | |
| 219.37 | 220.17 | 213.11 | 217.41 | +0.08% | |
| 219.76 | 220.00 | 214.02 | 217.23 | +0.52% | |
| 211.68 | 219.69 | 210.80 | 216.11 | -0.27% | |
| 211.61 | 217.40 | 210.74 | 216.70 | +5.52% | |
| 221.07 | 222.67 | 205.14 | 205.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXPI chart for longer ranges.