Skip to main content
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
31.36
-1.95 (-5.85%)
At close: Mar 6, 2026, 4:00 PM EST
31.30
-0.06 (-0.19%)
After-hours: Mar 6, 2026, 7:52 PM EST

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.5731.8831.1931.3631.36-5.85%7,455,352
Mar 5, 202633.4134.1132.4933.3133.31-0.06%10,010,712
Mar 4, 202632.2133.4331.8833.3333.335.41%10,045,122
Mar 3, 202631.1831.9230.8931.6231.62-5.56%8,223,567
Mar 2, 202632.5433.5232.5433.4833.48-0.39%5,554,823
Feb 27, 202633.4233.7433.1833.6133.61-2.24%4,908,964
Feb 26, 202634.7534.9133.5434.3834.38-0.52%6,772,547
Feb 25, 202633.9234.5733.7334.5634.561.50%4,198,884
Feb 24, 202634.3034.8633.9134.0534.050.18%6,117,755
Feb 23, 202633.8734.1733.4533.9933.991.10%4,239,856
Feb 20, 202633.2333.8833.1833.6233.621.27%4,851,117
Feb 19, 202633.3133.6433.0433.2033.20-1.69%4,731,702
Feb 18, 202634.3234.3233.5633.7733.771.72%6,303,413
Feb 17, 202632.7533.2932.1433.2033.20-1.22%6,804,750
Feb 13, 202633.8533.9033.2333.6133.61-7,075,627
Feb 12, 202634.6934.8333.2533.6133.61-3.83%12,455,788
Feb 11, 202633.6835.0733.5234.9534.954.52%15,227,926
Feb 10, 202633.2133.9032.9233.4433.442.86%16,217,477
Feb 9, 202632.0033.0031.9632.5132.518.91%16,758,169
Feb 6, 202628.7129.9528.6729.8529.853.00%9,933,551
Feb 5, 202629.1429.5728.6028.9828.98-1.19%6,490,723
Feb 4, 202628.3729.6328.1529.3329.335.28%13,064,205
Feb 3, 202628.0928.2127.2727.8627.86-3.16%7,763,308
Feb 2, 202627.8428.8627.6928.7728.773.16%8,187,697
Jan 30, 202628.7628.8127.6827.8927.89-2.55%8,051,132
Jan 29, 202628.2828.8527.6028.6228.62-5.64%20,632,515
Jan 28, 202629.9630.4129.4230.3330.333.30%12,353,966
Jan 27, 202628.7329.5128.7229.3629.362.66%6,458,454
Jan 26, 202628.6028.7528.3928.6028.60-1.55%4,259,409
Jan 23, 202629.3129.3728.7929.0529.050.07%4,743,196
Jan 22, 202629.1129.3228.8229.0329.031.79%4,241,974
Jan 21, 202627.7028.6827.6528.5228.525.16%6,637,442
Jan 20, 202626.9727.5926.9127.1227.12-3.25%5,216,766
Jan 16, 202628.1528.5628.0328.0328.030.11%3,608,133
Jan 15, 202628.4928.4927.9628.0028.000.43%5,112,097
Jan 14, 202628.3528.3527.6327.8827.88-1.93%7,581,993
Jan 13, 202628.5028.7628.2128.4328.430.28%4,669,741
Jan 12, 202628.7328.7528.1428.3528.35-1.70%7,596,940
Jan 9, 202628.7128.9128.3828.8428.842.85%6,964,035
Jan 8, 202628.1828.3727.7828.0428.04-2.91%6,834,632
Jan 7, 202628.9629.0828.6128.8828.88-1.80%5,109,404
Jan 6, 202628.5229.5328.4929.4129.417.30%9,955,666
Jan 5, 202627.5627.8427.3727.4127.410.15%4,878,766
Jan 2, 202627.5227.8427.2527.3727.375.51%9,112,619
Dec 31, 202526.0726.1825.9025.9425.94-0.46%2,979,716
Dec 30, 202526.3326.4926.0626.0626.060.15%2,656,424
Dec 29, 202526.2026.3225.9526.0226.02-0.84%2,808,112
Dec 26, 202526.1626.3226.0626.2426.240.46%2,091,575
Dec 24, 202526.1126.1426.0226.1226.120.23%827,340
Dec 23, 202526.1826.1925.9826.0626.060.46%3,004,036
Dec 22, 202526.2026.2725.9325.9425.940.46%3,456,912
Dec 19, 202525.8726.2325.8025.8225.820.27%8,157,075
Dec 18, 202525.8526.0225.6725.7525.750.78%5,367,129
Dec 17, 202525.9426.2925.4925.5525.55-1.50%6,215,653
Dec 16, 202526.0926.2725.8025.9425.94-1.97%5,954,552
Dec 15, 202526.8926.9626.2926.4626.381.77%5,501,226
Dec 12, 202526.5726.6325.9426.0025.92-0.99%9,003,583
Dec 11, 202526.0226.3725.8726.2626.18-0.23%5,295,374
Dec 10, 202525.9126.4125.8626.3226.241.46%4,822,778
Dec 9, 202525.8426.0725.8225.9425.870.23%4,659,939
Dec 8, 202525.8526.0025.7925.8825.81-0.46%5,903,326
Dec 5, 202526.3126.4325.9826.0025.921.33%6,591,199
Dec 4, 202525.7925.9025.5625.6625.59-0.58%6,557,649
Dec 3, 202524.3325.8324.2725.8125.747.14%15,020,732
Dec 2, 202523.2724.1623.2324.0924.024.02%8,114,449
Dec 1, 202522.8923.3422.8623.1623.090.74%4,769,081
Nov 28, 202522.7823.0222.7322.9922.921.50%2,310,524
Nov 26, 202522.4822.8522.4722.6522.580.85%6,068,960
Nov 25, 202522.1522.5021.9822.4622.401.72%4,984,188
Nov 24, 202521.8722.1821.7822.0822.020.50%4,932,036
Nov 21, 202521.5522.2121.2521.9721.913.63%5,892,722
Nov 20, 202521.9522.2121.1121.2021.14-5.15%7,686,792
Nov 19, 202522.3522.5922.1322.3522.290.04%3,550,369
Nov 18, 202522.2422.4922.0522.3422.28-1.76%5,732,064
Nov 17, 202523.0823.2822.5122.7422.67-2.57%4,422,233
Nov 14, 202523.1023.6323.0623.3423.27-1.85%4,235,182
Nov 13, 202524.2724.3723.6023.7823.71-0.92%5,946,133
Nov 12, 202523.9824.2923.7924.0023.931.27%6,856,996
Nov 11, 202523.8723.9823.6623.7023.63-0.13%4,556,976
Nov 10, 202523.6423.8623.3923.7323.660.85%4,269,442
Nov 7, 202523.6223.6423.0523.5323.46-0.47%7,986,064
Nov 6, 202524.0024.0723.5623.6423.57-1.50%4,170,074
Nov 5, 202523.4724.3123.4724.0023.932.48%4,615,025
Nov 4, 202523.9224.0423.3923.4223.35-4.02%5,445,573
Nov 3, 202524.4624.6624.3124.4024.33-0.29%4,629,265
Oct 31, 202524.6524.7724.3724.4724.400.08%4,370,835
Oct 30, 202524.5724.9024.4324.4524.38-0.93%4,639,376
Oct 29, 202525.4625.4824.5324.6824.61-2.10%5,769,200
Oct 28, 202525.2825.5325.1625.2125.14-1.02%5,577,265
Oct 27, 202525.2125.5425.0125.4725.402.45%5,764,549
Oct 24, 202525.4025.5124.6324.8624.79-1.58%9,205,999
Oct 23, 202525.9026.4225.1125.2625.19-13.26%19,169,716
Oct 22, 202529.7030.0628.9429.1229.04-4.65%12,123,911
Oct 21, 202530.5030.9830.4230.5430.451.09%4,761,422
Oct 20, 202529.7530.4729.7230.2130.123.28%7,980,910
Oct 17, 202528.7329.3128.7229.2529.17-0.31%5,204,112
Oct 16, 202529.2629.5929.0629.3429.261.28%6,245,425
Oct 15, 202528.8128.9828.3428.9728.892.26%4,868,330
Oct 14, 202528.0028.6327.9328.3328.25-1.63%6,622,596
Oct 13, 202528.3528.8228.1528.8028.726.23%5,146,630