The highest closing price for NXP Semiconductors (NXPI) last month was $221.47, on March 7. It was down 13.2% for the month. The latest price is $193.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $187.30 | $191.11 | $183.56 | $190.06 | 4,304,221 |
March 28 2025 | $198.27 | $199.08 | $188.85 | $189.99 | 4,261,007 |
March 27 2025 | $203.29 | $203.87 | $198.72 | $200.06 | 2,877,559 |
March 26 2025 | $211.04 | $212.61 | $202.87 | $205.75 | 3,637,912 |
March 25 2025 | $213.91 | $216.63 | $210.75 | $211.33 | 1,662,393 |
March 24 2025 | $206.32 | $212.42 | $205.60 | $211.12 | 2,743,069 |
March 21 2025 | $200.18 | $201.38 | $196.95 | $200.64 | 3,352,068 |
March 20 2025 | $204.06 | $205.66 | $201.53 | $202.64 | 1,455,356 |
March 19 2025 | $206.18 | $211.36 | $206.03 | $207.38 | 1,640,500 |
March 18 2025 | $206.43 | $207.97 | $204.27 | $206.09 | 1,862,500 |
March 17 2025 | $203.86 | $211.08 | $203.86 | $208.80 | 2,207,500 |
March 14 2025 | $203.80 | $205.95 | $202.48 | $205.15 | 2,771,400 |
March 13 2025 | $203.07 | $206.98 | $199.08 | $200.04 | 1,792,700 |
March 12 2025 | $207.05 | $208.95 | $202.63 | $203.45 | 2,288,300 |
March 11 2025 | $208.08 | $208.73 | $198.90 | $204.79 | 3,198,200 |
March 10 2025 | $216.41 | $217.00 | $205.93 | $207.82 | 3,747,700 |
March 07 2025 | $213.05 | $222.70 | $211.46 | $221.47 | 4,301,500 |
March 06 2025 | $211.75 | $218.38 | $209.64 | $213.42 | 3,465,300 |
March 05 2025 | $212.29 | $216.49 | $207.65 | $215.71 | 2,621,100 |
March 04 2025 | $215.45 | $217.04 | $209.69 | $210.13 | 4,111,300 |
March 03 2025 | $218.92 | $221.70 | $212.43 | $215.47 | 4,651,800 |
Daily pricing data for NXP Semiconductors dates back to 8/6/2010, and may be incomplete.
