NXP Semiconductors N.V. - Common Stock (NXPI)

Historical Prices For NXP Semiconductors N.V. - Common Stock (NXPI)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	216.59	225.57	215.45	221.21	4,538,478	221.21
6/30/2025	219.71	219.71	216.65	218.49	2,165,327	218.49
6/27/2025	218.15	220.89	215.11	217.04	2,060,480	217.04
6/26/2025	217.90	219.36	216.58	218.30	2,709,861	218.30
6/25/2025	217.52	217.93	213.81	216.28	1,781,804	216.28
6/24/2025	215.00	220.68	214.10	218.51	2,832,250	217.50
6/23/2025	209.57	211.58	205.87	210.86	1,852,858	209.88
6/20/2025	213.42	215.37	207.71	209.00	4,244,828	208.03
6/18/2025	213.57	214.45	210.73	211.45	1,939,003	210.47
6/17/2025	213.04	217.27	212.58	212.83	2,202,334	211.84
6/16/2025	213.94	218.01	213.22	217.53	1,739,302	216.52
6/13/2025	212.88	215.18	210.42	210.90	1,840,225	209.92
6/12/2025	217.30	220.01	216.21	217.40	1,821,129	216.39
6/11/2025	219.80	222.22	215.12	217.41	2,221,940	216.40
6/10/2025	214.44	220.73	213.50	218.72	2,588,105	217.71
6/09/2025	209.61	215.23	208.94	213.08	2,726,780	212.09
6/06/2025	210.60	211.00	207.39	207.68	1,901,197	206.72
6/05/2025	210.93	213.50	205.69	206.90	2,362,777	205.94
6/04/2025	202.26	211.09	201.28	210.02	3,857,131	209.04
6/03/2025	192.21	199.72	190.33	198.96	2,866,762	198.04
6/02/2025	190.36	193.66	189.80	192.81	1,734,238	191.91
5/30/2025	194.66	195.04	188.18	191.13	4,293,678	190.24
5/29/2025	200.00	200.32	194.60	195.89	1,851,427	194.98
5/28/2025	199.05	200.27	195.78	196.21	2,239,437	195.30
5/27/2025	195.30	200.45	193.78	198.90	3,935,314	197.98
5/23/2025	189.91	194.10	189.32	192.15	3,674,265	191.26
5/22/2025	209.70	211.00	196.26	196.51	5,012,536	195.60
5/21/2025	207.36	213.36	204.38	205.35	3,018,022	204.40
5/20/2025	207.68	210.95	207.68	210.08	1,674,013	209.10
5/19/2025	206.68	211.44	205.51	210.36	2,108,846	209.38
5/16/2025	210.95	212.99	209.12	212.56	2,094,118	211.57
5/15/2025	209.71	211.67	208.67	210.80	1,999,627	209.82
5/14/2025	212.58	213.42	209.07	211.33	2,386,833	210.35
5/13/2025	206.20	213.01	206.20	212.40	3,910,011	211.41
5/12/2025	204.88	208.93	204.32	207.03	4,998,040	206.07
5/09/2025	191.28	194.05	189.44	191.88	2,683,264	190.99
5/08/2025	189.64	193.04	186.90	188.57	2,412,230	187.69
5/07/2025	183.63	187.81	182.42	186.87	2,137,532	186.00
5/06/2025	182.25	184.63	180.63	182.41	1,579,547	181.56
5/05/2025	186.02	186.85	184.15	184.95	2,323,960	184.09
5/02/2025	184.48	191.61	184.28	188.14	3,434,709	187.27
5/01/2025	186.11	186.82	181.51	181.84	3,354,672	181.00
4/30/2025	179.29	184.94	176.26	184.31	3,228,982	183.46
4/29/2025	181.51	185.53	177.19	182.62	6,949,669	181.77
4/28/2025	192.87	198.15	190.59	196.24	4,317,905	195.33
4/25/2025	189.39	194.59	188.41	193.55	2,486,056	192.65
4/24/2025	187.21	194.43	184.77	193.57	4,245,236	192.67
4/23/2025	181.46	185.36	179.51	180.87	3,917,656	180.03
4/22/2025	173.74	176.08	172.17	174.66	2,876,444	173.85
4/21/2025	166.60	171.95	166.60	171.50	2,624,778	170.70
4/17/2025	169.91	172.02	166.76	170.74	2,106,655	169.95
4/16/2025	165.25	170.45	163.16	168.59	4,699,820	167.81
4/15/2025	172.72	174.51	169.46	171.63	1,923,848	170.83
4/14/2025	172.45	173.34	166.76	170.54	2,349,634	169.75
4/11/2025	164.34	169.81	158.66	168.79	5,169,480	168.01
4/10/2025	176.12	177.86	159.53	165.59	6,326,651	164.82
4/09/2025	156.52	187.51	152.21	185.87	8,787,707	185.01
4/08/2025	164.58	169.00	148.09	153.50	5,100,030	152.79
4/07/2025	156.54	169.95	152.37	163.29	6,563,813	162.53
4/04/2025	164.87	167.38	155.87	160.81	6,450,448	160.06
4/03/2025	183.48	185.31	171.71	171.88	6,168,060	171.08
4/02/2025	186.40	196.59	186.40	193.67	2,230,942	192.77