STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.47	51.00	48.88	49.68	49.68	-0.84%	84,586
Apr 27, 2026	50.75	52.56	49.39	50.10	50.10	-2.03%	12,929
Apr 24, 2026	50.57	51.82	49.79	51.14	51.14	0.89%	158,702
Apr 23, 2026	46.44	51.39	45.50	50.69	50.69	13.50%	590,218
Apr 22, 2026	45.00	45.53	43.90	44.66	44.66	0.25%	220,957
Apr 21, 2026	44.65	45.16	43.89	44.55	44.55	0.06%	54,347
Apr 20, 2026	44.19	44.55	43.20	44.53	44.53	0.86%	260,934
Apr 17, 2026	42.21	44.62	41.65	44.15	44.15	7.20%	628,173
Apr 16, 2026	41.08	41.37	40.29	41.18	41.18	2.23%	6,028
Apr 15, 2026	41.35	41.76	40.07	40.28	40.28	-2.49%	11,032
Apr 14, 2026	40.76	41.51	40.35	41.31	41.31	3.46%	5,985
Apr 13, 2026	39.05	40.07	38.27	39.93	39.93	0.58%	22,847
Apr 10, 2026	39.31	40.03	38.76	39.70	39.70	2.50%	87,520
Apr 9, 2026	37.98	38.95	37.41	38.73	38.73	1.70%	11,010
Apr 8, 2026	37.55	38.36	37.12	38.08	38.08	8.09%	20,391
Apr 7, 2026	35.17	35.90	34.50	35.23	35.23	4.20%	298,951
Apr 2, 2026	33.73	34.17	32.65	33.81	33.81	-2.03%	4,186
Apr 1, 2026	34.51	34.90	33.97	34.51	34.51	1.65%	67,458
Mar 31, 2026	31.00	33.95	30.94	33.95	33.95	7.91%	20,091
Mar 30, 2026	32.09	33.10	31.45	31.46	31.46	-3.17%	7,804
Mar 27, 2026	33.19	33.50	31.97	32.49	32.49	-1.63%	49,376
Mar 26, 2026	33.51	34.06	32.78	33.03	33.03	-0.81%	25,762
Mar 25, 2026	32.60	33.66	32.40	33.30	33.30	3.85%	6,028
Mar 24, 2026	30.87	32.10	30.70	32.07	32.07	0.82%	7,886
Mar 23, 2026	30.06	32.26	29.28	31.81	31.73	3.54%	8,655
Mar 20, 2026	32.93	32.94	30.60	30.72	30.64	-4.63%	69,870
Mar 19, 2026	33.00	33.00	31.35	32.21	32.13	-3.68%	54,976
Mar 18, 2026	34.25	34.74	33.44	33.44	33.36	-1.15%	3,778
Mar 17, 2026	34.20	34.28	33.35	33.83	33.75	0.32%	77,931
Mar 16, 2026	33.15	34.12	33.10	33.72	33.64	2.77%	4,960
Mar 13, 2026	33.42	33.69	32.65	32.81	32.73	-0.48%	8,297
Mar 12, 2026	33.79	34.26	32.97	32.97	32.89	-2.45%	65,263
Mar 11, 2026	33.83	34.30	33.54	33.80	33.72	0.60%	3,997
Mar 10, 2026	33.29	34.48	33.22	33.60	33.52	3.90%	221,153
Mar 9, 2026	29.96	32.39	29.55	32.34	32.26	1.88%	138,746
Mar 6, 2026	32.60	32.60	31.39	31.74	31.66	-3.46%	68,137
Mar 5, 2026	33.37	34.49	32.50	32.88	32.80	0.64%	50,561
Mar 4, 2026	31.00	32.75	30.61	32.67	32.59	2.90%	202,012
Mar 3, 2026	32.63	32.68	30.87	31.75	31.67	-4.71%	136,835
Mar 2, 2026	32.85	33.50	31.60	33.32	33.24	0.03%	96,860
Feb 27, 2026	34.33	34.34	33.20	33.31	33.23	-2.72%	6,013
Feb 26, 2026	34.48	34.90	33.54	34.24	34.16	-0.43%	4,597
Feb 25, 2026	34.30	34.44	33.76	34.39	34.30	1.26%	6,816
Feb 24, 2026	34.80	35.00	33.93	33.96	33.88	0.71%	8,195
Feb 23, 2026	33.90	34.14	33.23	33.72	33.64	0.18%	115,515
Feb 20, 2026	33.30	33.77	33.02	33.66	33.58	1.51%	7,140
Feb 19, 2026	34.06	34.06	33.07	33.16	33.08	-2.04%	62,276
Feb 18, 2026	33.31	34.52	33.13	33.85	33.77	2.05%	84,003
Feb 17, 2026	33.39	33.39	32.17	33.17	33.09	-1.81%	8,573
Feb 13, 2026	33.96	34.00	33.15	33.78	33.70	-0.03%	35,771
Feb 12, 2026	35.47	35.54	33.25	33.79	33.71	-3.18%	65,827
Feb 11, 2026	33.29	35.01	33.12	34.90	34.82	3.68%	11,090
Feb 10, 2026	32.43	33.88	32.43	33.66	33.58	2.19%	17,875
Feb 9, 2026	30.49	33.00	29.98	32.94	32.86	10.28%	53,775
Feb 6, 2026	29.00	29.89	28.42	29.87	29.80	3.11%	7,431
Feb 5, 2026	29.48	29.51	28.61	28.97	28.90	0.93%	10,224
Feb 4, 2026	27.60	29.02	27.58	28.70	28.63	5.09%	9,009
Feb 3, 2026	29.48	29.48	27.31	27.31	27.25	-5.06%	15,916
Feb 2, 2026	28.27	28.82	27.39	28.77	28.70	2.31%	1,803
Jan 30, 2026	28.29	28.87	27.90	28.12	28.05	-2.15%	73,521
Jan 29, 2026	30.99	31.80	27.63	28.74	28.67	-3.69%	119,338
Jan 28, 2026	29.92	31.07	29.42	29.84	29.77	1.57%	7,410
Jan 27, 2026	28.81	29.38	28.74	29.38	29.31	2.57%	10,497
Jan 26, 2026	29.28	29.65	28.43	28.65	28.58	-0.95%	4,603
Jan 23, 2026	29.09	29.35	28.79	28.92	28.85	-0.49%	258,555
Jan 22, 2026	29.03	29.33	28.83	29.06	28.99	3.53%	177,348
Jan 21, 2026	27.58	28.36	27.30	28.07	28.00	2.55%	178,419
Jan 20, 2026	27.55	27.55	26.46	27.37	27.30	-2.59%	7,169
Jan 16, 2026	28.26	28.53	28.10	28.10	28.03	-0.52%	2,131
Jan 15, 2026	27.58	28.44	27.50	28.25	28.18	1.32%	10,872
Jan 14, 2026	28.32	28.35	27.86	27.88	27.81	-2.39%	6,354
Jan 13, 2026	28.51	28.75	28.29	28.56	28.49	1.00%	1,047
Jan 12, 2026	28.86	28.86	28.21	28.28	28.21	-1.81%	2,078
Jan 9, 2026	28.76	28.81	28.45	28.80	28.73	2.85%	3,658
Jan 8, 2026	28.77	28.77	27.99	28.00	27.93	-2.22%	4,433
Jan 7, 2026	29.52	29.60	28.60	28.64	28.57	-1.84%	3,399
Jan 6, 2026	27.77	29.53	27.77	29.17	29.10	5.51%	28,300
Jan 5, 2026	27.82	27.88	27.49	27.65	27.58	0.85%	6,331
Jan 2, 2026	27.01	27.83	27.01	27.42	27.35	5.00%	10,002
Dec 31, 2025	26.07	26.14	26.04	26.11	26.05	-0.35%	3,019
Dec 30, 2025	26.32	26.45	26.20	26.20	26.14	0.89%	2,608
Dec 29, 2025	26.09	26.27	25.97	25.97	25.91	-0.56%	5,068
Dec 24, 2025	26.12	26.12	26.03	26.12	26.05	0.24%	417
Dec 23, 2025	26.12	26.18	26.02	26.05	25.99	0.10%	1,333
Dec 22, 2025	26.08	26.20	26.00	26.03	25.96	0.25%	2,347
Dec 19, 2025	26.00	26.23	25.86	25.96	25.90	0.11%	2,997
Dec 18, 2025	25.86	25.96	25.69	25.93	25.87	1.46%	3,221
Dec 17, 2025	25.96	26.27	25.53	25.56	25.50	-1.39%	7,172
Dec 16, 2025	25.74	26.26	25.74	25.92	25.86	-2.04%	125,368
Dec 15, 2025	26.67	26.96	26.35	26.46	26.32	-0.04%	16,091
Dec 12, 2025	26.25	26.62	26.19	26.47	26.33	0.99%	18,199
Dec 11, 2025	25.89	26.32	25.88	26.21	26.07	0.27%	4,767
Dec 10, 2025	25.91	26.14	25.88	26.14	26.00	0.46%	1,230
Dec 9, 2025	25.95	26.07	25.83	26.02	25.88	0.77%	4,090
Dec 8, 2025	26.01	26.20	25.75	25.82	25.68	-1.26%	53,983
Dec 5, 2025	26.05	26.42	26.05	26.15	26.01	1.20%	55,481
Dec 4, 2025	25.50	25.88	25.50	25.84	25.70	1.52%	56,631
Dec 3, 2025	24.13	25.45	24.12	25.45	25.32	6.05%	11,618
Dec 2, 2025	23.32	24.00	23.20	24.00	23.87	2.92%	5,682
Dec 1, 2025	22.59	23.32	22.59	23.32	23.19	0.73%	12,559