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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	226.00	230.86	225.01	227.71	1,831,187	227.71
10/01/2025	225.85	227.85	221.00	224.91	2,079,419	224.91
9/30/2025	225.56	227.95	222.88	227.73	1,723,442	227.73
9/29/2025	227.87	227.96	224.63	226.11	1,352,167	226.11
9/26/2025	223.48	227.19	223.10	226.04	1,235,189	226.04
9/25/2025	224.99	227.43	222.00	226.81	2,116,710	226.81
9/24/2025	225.93	228.82	224.96	227.66	1,680,073	227.66
9/23/2025	226.73	229.90	224.51	225.62	2,096,369	225.62
9/22/2025	224.10	227.51	222.37	225.73	1,715,538	225.73
9/19/2025	228.68	229.11	222.15	224.05	3,420,101	224.05
9/18/2025	225.78	228.33	223.69	226.51	3,553,229	226.51
9/17/2025	220.68	226.65	218.54	221.89	2,337,063	221.89
9/16/2025	220.31	223.33	217.93	220.99	2,208,676	219.98
9/15/2025	216.21	223.53	215.65	219.27	1,828,551	218.26
9/12/2025	222.66	223.09	218.60	218.82	2,061,857	217.82
9/11/2025	221.52	224.38	218.40	223.21	2,998,936	222.19
9/10/2025	224.12	224.60	219.13	219.28	3,210,305	218.27
9/09/2025	224.32	225.01	221.77	223.69	1,569,162	222.66
9/08/2025	227.40	229.42	224.62	225.50	1,876,694	224.47
9/05/2025	227.21	230.88	224.60	226.74	2,006,572	225.70
9/04/2025	224.77	225.98	218.94	225.39	3,309,015	224.36
9/03/2025	232.50	234.11	223.90	228.20	2,826,078	227.15
9/02/2025	227.94	233.02	226.16	232.66	2,211,586	231.59
8/29/2025	238.17	239.10	233.50	234.85	2,250,773	233.77
8/28/2025	239.76	241.42	238.54	239.07	1,616,102	237.97
8/27/2025	235.98	238.10	234.70	237.67	1,054,109	236.58
8/26/2025	235.84	239.50	235.28	237.82	2,356,680	236.73
8/25/2025	233.63	237.81	233.53	236.67	1,261,864	235.58
8/22/2025	225.66	238.32	224.09	234.83	2,994,054	233.75
8/21/2025	226.88	227.81	223.21	223.93	2,003,167	222.90
8/20/2025	231.49	233.49	223.00	228.77	3,986,631	227.72
8/19/2025	232.60	233.99	228.52	229.27	2,217,489	228.22
8/18/2025	228.99	233.95	227.72	232.01	2,470,113	230.94
8/15/2025	233.52	233.52	226.22	228.78	3,336,715	227.73
8/14/2025	226.29	232.52	224.08	231.54	2,810,098	230.48
8/13/2025	220.77	231.01	220.07	230.52	3,582,712	229.46
8/12/2025	207.72	220.78	206.92	220.05	4,210,382	219.04
8/11/2025	207.10	210.58	204.73	205.16	3,902,603	204.22
8/08/2025	206.47	209.81	204.59	207.16	1,659,772	206.21
8/07/2025	208.76	210.54	204.52	205.91	2,196,012	204.97
8/06/2025	207.45	207.45	203.24	205.92	2,768,353	204.97
8/05/2025	213.58	215.09	207.80	208.47	2,756,912	207.51
8/04/2025	210.64	212.12	209.34	211.99	2,183,994	211.02
8/01/2025	211.21	212.00	206.27	209.92	2,554,508	208.96
7/31/2025	219.48	219.47	212.19	213.77	2,726,333	212.79
7/30/2025	228.06	228.06	219.80	220.94	2,091,904	219.93
7/29/2025	229.32	233.11	226.43	226.74	1,915,720	225.70
7/28/2025	225.85	228.67	224.75	228.49	2,925,057	227.44
7/25/2025	222.89	223.80	221.00	223.29	2,160,859	222.26
7/24/2025	222.42	224.72	217.90	224.43	2,412,600	223.40
7/23/2025	225.69	226.67	218.47	224.71	3,654,721	223.68
7/22/2025	222.13	229.83	220.78	228.00	6,021,391	226.95
7/21/2025	227.34	232.29	227.25	228.27	6,014,158	227.22
7/18/2025	229.03	229.71	222.57	225.90	2,501,082	224.86
7/17/2025	219.85	225.11	218.96	224.50	1,980,688	223.47
7/16/2025	221.07	222.17	215.90	220.58	2,140,385	219.57
7/15/2025	226.89	227.00	220.90	221.06	2,397,814	220.05
7/14/2025	227.06	227.06	222.50	224.61	2,706,797	223.58
7/11/2025	230.28	232.07	228.00	228.92	1,870,718	227.87
7/10/2025	233.07	236.46	230.43	233.19	1,948,162	232.12
7/09/2025	231.78	234.53	227.44	230.42	1,820,016	229.36
7/08/2025	228.76	234.32	227.13	232.34	2,287,936	231.27
7/07/2025	228.85	231.63	225.45	226.00	2,165,698	224.96
7/03/2025	231.15	233.18	230.25	232.10	1,299,391	231.03