NXP Semiconductors N.V.
NXPINASDAQTechnology● Active
$295.96
$-26.26(-8.15%)
Market Cap$74.7B
P/E Ratio—
52W High$339.95
52W Low$183
NXP Semiconductors N.V.（NXPI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nxpi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$339.95
May 27, 2026
-12.9% from here
5-Year Low5Y
$132.08
Oct 13, 2022
+124.1% from low
IPO Priceadj.
$14.00
Aug 6, 2010
+2.0K% since IPO
1 Year Ago
$213.08
Jun 9, 2025
+38.9% in 1Y
5 Years Ago
$198.25
Jun 8, 2021
+49.3% in 5Y
10 Years Ago
$90.50
Jun 8, 2016
+227.0% in 10Y
Historical Price Data · NXPI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $312.51 | $314.24 | $295.89 | $295.96 | $295.96 | 8.4M | -5.30% |
| Jun 4, 2026 | $321.71 | $328.21 | $315.01 | $322.22 | $322.22 | 3.2M | +0.16% |
| Jun 3, 2026 | $322.30 | $327.48 | $318.71 | $321.88 | $321.88 | 2.8M | -0.13% |
| Jun 2, 2026 | $320.09 | $325.58 | $317.00 | $323.62 | $323.62 | 3.9M | +1.10% |
| Jun 1, 2026 | $315.00 | $318.55 | $305.63 | $311.38 | $311.38 | 2.9M | -1.15% |
| May 29, 2026 | $333.58 | $335.00 | $320.30 | $321.35 | $321.35 | 3.8M | -3.67% |
| May 28, 2026 | $330.46 | $338.29 | $324.85 | $330.28 | $330.28 | 3.2M | -0.05% |
| May 27, 2026 | $337.08 | $339.95 | $326.60 | $329.24 | $329.24 | 3.8M | -2.33% |
| May 26, 2026 | $320.29 | $334.90 | $318.00 | $332.67 | $332.67 | 4.6M | +3.87% |
| May 22, 2026 | $300.80 | $316.81 | $300.62 | $316.47 | $316.47 | 2.9M | +5.21% |
| May 21, 2026 | $308.50 | $309.37 | $297.48 | $299.38 | $299.38 | 3.5M | -2.96% |
| May 20, 2026 | $298.00 | $311.04 | $294.61 | $310.15 | $310.15 | 4.3M | +4.08% |
| May 19, 2026 | $285.68 | $298.63 | $285.68 | $294.28 | $294.28 | 2.9M | +3.01% |
| May 18, 2026 | $298.01 | $298.86 | $287.36 | $291.68 | $291.68 | 3.5M | -2.12% |
| May 15, 2026 | $287.61 | $295.27 | $284.78 | $291.50 | $291.50 | 3.4M | +1.35% |
| May 14, 2026 | $298.02 | $300.00 | $291.27 | $294.17 | $294.17 | 2.2M | -1.29% |
| May 13, 2026 | $300.02 | $302.41 | $293.24 | $298.41 | $298.41 | 3.3M | -0.54% |
| May 12, 2026 | $300.68 | $302.00 | $291.01 | $294.23 | $294.23 | 4.8M | -2.15% |
| May 11, 2026 | $295.92 | $306.62 | $291.16 | $305.99 | $305.99 | 5.0M | +3.40% |
| May 8, 2026 | $295.40 | $297.00 | $290.24 | $294.75 | $294.75 | 6.9M | -0.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NXPI
Jan 1 → Dec 31 · 6 years2026+34.2%$220.61 → $295.96
+34.2%
2025+3.6%$209.61 → $217.06
+3.6%
2024-8.5%$227.26 → $207.85
-8.5%
2023+43.7%$159.78 → $229.68
+43.7%
2022-30.8%$228.39 → $158.03
-30.8%
2021+14.6%$198.71 → $227.78
+14.6%
Best Year2023 · +43.7%
Worst Year2022 · -30.8%
Positive Years4 / 6
Avg Annual Return+9.5%
6Y Total Return+48.9%
6Y CAGR~+6.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in NXPI?
If you invested $1,000 in NXPI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,270
Total Return+227.0%
CAGR~+12.6% / yr
Profit+$2,270
Based on Jun 8, 2016 · $90.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NXP Semiconductors N.V.（NXPI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $295.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NXPI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NXPI 历史股价FMP 日线复权 OHLCV