Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily NXPI open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
NXPI sits in the top 1% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $311.04 | $294.61 | $310.15 | +5.39% | 4,116,405 |
| 2026-05-19 | $298.63 | $285.68 | $294.28 | +0.89% | 2,904,700 |
| 2026-05-18 | $298.86 | $287.36 | $291.68 | +0.06% | 3,456,900 |
| 2026-05-15 | $295.27 | $284.78 | $291.50 | -0.91% | 3,390,600 |
| 2026-05-14 | $300.00 | $291.27 | $294.17 | -1.42% | 2,172,500 |
| 2026-05-13 | $302.41 | $293.24 | $298.41 | +1.42% | 3,250,400 |
| 2026-05-12 | $302.00 | $291.01 | $294.23 | -3.84% | 4,790,600 |
| 2026-05-11 | $306.62 | $291.16 | $305.99 | +3.81% | 4,975,600 |
| 2026-05-08 | $297.00 | $290.24 | $294.75 | +1.56% | 6,908,800 |
| 2026-05-07 | $302.99 | $288.48 | $290.22 | -4.39% | 4,957,300 |
| 2026-05-06 | $303.91 | $291.21 | $303.55 | +3.83% | 4,488,500 |
| 2026-05-05 | $296.39 | $289.76 | $292.35 | +0.55% | 4,332,900 |
| 2026-05-04 | $299.80 | $288.29 | $290.76 | -1.52% | 2,675,000 |
| 2026-05-01 | $296.00 | $285.51 | $295.24 | +0.56% | 2,829,800 |
| 2026-04-30 | $294.34 | $279.77 | $293.59 | +1.50% | 5,079,900 |
| 2026-04-29 | $292.85 | $278.07 | $289.25 | +25.55% | 10,710,600 |
| 2026-04-28 | $237.94 | $228.41 | $230.39 | -2.74% | 4,731,200 |
| 2026-04-27 | $243.55 | $232.41 | $236.87 | -2.94% | 4,010,200 |
| 2026-04-24 | $245.20 | $240.66 | $244.04 | +1.19% | 3,579,400 |
| 2026-04-23 | $244.72 | $231.00 | $241.16 | +6.83% | 4,580,400 |
| 2026-04-22 | $228.94 | $224.79 | $225.75 | +0.56% | 2,567,300 |
| 2026-04-21 | $226.61 | $221.70 | $224.50 | +1.43% | 3,362,500 |
| 2026-04-20 | $221.40 | $213.60 | $221.34 | +2.46% | 2,568,100 |
| 2026-04-17 | $218.96 | $210.27 | $216.03 | +1.08% | 4,289,700 |
| 2026-04-16 | $215.56 | $209.48 | $213.73 | +2.07% | 2,715,700 |
| 2026-04-15 | $210.76 | $206.54 | $209.39 | -0.24% | 1,542,400 |
| 2026-04-14 | $210.51 | $207.09 | $209.89 | +0.91% | 2,547,800 |
| 2026-04-13 | $208.13 | $199.01 | $208.00 | +1.78% | 2,372,700 |
| 2026-04-10 | $209.97 | $203.40 | $204.37 | -0.63% | 2,420,400 |
| 2026-04-09 | $206.71 | $202.74 | $205.67 | +0.69% | 2,706,400 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The NXPI Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily NXPI bars by default; the underlying provider feed reaches back to NXP Semiconductors NV's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
