Skip to main content
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
26.00
+0.34 (1.33%)
At close: Dec 5, 2025, 4:00 PM EST
26.09
+0.09 (0.35%)
After-hours: Dec 5, 2025, 7:55 PM EST

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3126.4325.9826.0026.001.33%6,585,653
Dec 4, 202525.7925.9025.5625.6625.66-0.58%6,555,547
Dec 3, 202524.3325.8324.2725.8125.817.14%15,018,516
Dec 2, 202523.2724.1623.2324.0924.094.02%8,110,268
Dec 1, 202522.8923.3422.8623.1623.160.74%4,696,414
Nov 28, 202522.7823.0222.7322.9922.991.50%2,310,524
Nov 26, 202522.4822.8522.4722.6522.650.85%6,068,960
Nov 25, 202522.1522.5021.9822.4622.461.72%4,984,188
Nov 24, 202521.8722.1821.7822.0822.080.50%4,932,036
Nov 21, 202521.5522.2121.2521.9721.973.63%5,892,722
Nov 20, 202521.9522.2121.1121.2021.20-5.15%7,686,792
Nov 19, 202522.3522.5922.1322.3522.350.04%3,550,369
Nov 18, 202522.2422.4922.0522.3422.34-1.76%5,732,064
Nov 17, 202523.0823.2822.5122.7422.74-2.57%4,422,233
Nov 14, 202523.1023.6323.0623.3423.34-1.85%4,235,182
Nov 13, 202524.2724.3723.6023.7823.78-0.92%5,946,133
Nov 12, 202523.9824.2923.7924.0024.001.27%6,856,996
Nov 11, 202523.8723.9823.6623.7023.70-0.13%4,556,976
Nov 10, 202523.6423.8623.3923.7323.730.85%4,269,442
Nov 7, 202523.6223.6423.0523.5323.53-0.47%7,986,064
Nov 6, 202524.0024.0723.5623.6423.64-1.50%4,170,074
Nov 5, 202523.4724.3123.4724.0024.002.48%4,615,025
Nov 4, 202523.9224.0423.3923.4223.42-4.02%5,445,573
Nov 3, 202524.4624.6624.3124.4024.40-0.29%4,629,265
Oct 31, 202524.6524.7724.3724.4724.470.08%4,370,835
Oct 30, 202524.5724.9024.4324.4524.45-0.93%4,639,376
Oct 29, 202525.4625.4824.5324.6824.68-2.10%5,769,200
Oct 28, 202525.2825.5325.1625.2125.21-1.02%5,577,265
Oct 27, 202525.2125.5425.0125.4725.472.45%5,764,549
Oct 24, 202525.4025.5124.6324.8624.86-1.58%9,205,999
Oct 23, 202525.9026.4225.1125.2625.26-13.26%19,169,716
Oct 22, 202529.7030.0628.9429.1229.12-4.65%12,123,911
Oct 21, 202530.5030.9830.4230.5430.541.09%4,761,422
Oct 20, 202529.7530.4729.7230.2130.213.28%7,980,910
Oct 17, 202528.7329.3128.7229.2529.25-0.31%5,204,112
Oct 16, 202529.2629.5929.0629.3429.341.28%6,245,425
Oct 15, 202528.8128.9828.3428.9728.972.26%4,868,330
Oct 14, 202528.0028.6327.9328.3328.33-1.63%6,622,596
Oct 13, 202528.3528.8228.1528.8028.806.23%5,146,630
Oct 10, 202528.6728.9227.0827.1127.11-5.54%8,718,015
Oct 9, 202528.7228.7728.4028.7028.70-0.73%4,401,929
Oct 8, 202527.9828.9127.9828.9128.912.66%6,539,404
Oct 7, 202528.7428.8928.0528.1628.16-2.63%5,492,598
Oct 6, 202529.1129.3928.9028.9228.920.45%5,818,802
Oct 3, 202528.8129.2428.6928.7928.79-0.35%3,737,711
Oct 2, 202529.1929.2128.5628.8928.891.87%4,995,249
Oct 1, 202528.2028.4728.0828.3628.360.35%4,470,136
Sep 30, 202528.0228.2727.7928.2628.260.61%4,819,886
Sep 29, 202528.2228.2928.0328.0928.090.32%3,419,017
Sep 26, 202527.7528.0427.4928.0028.00-1.06%3,831,988
Sep 25, 202528.4228.4628.0528.3028.30-2.48%4,473,428
Sep 24, 202528.5429.1228.4629.0229.021.26%4,383,719
Sep 23, 202528.9229.2328.5528.6628.660.49%4,475,946
Sep 22, 202527.8028.6727.7528.5228.442.59%5,724,769
Sep 19, 202527.7127.8427.4827.8027.73-2.08%9,511,832
Sep 18, 202528.5628.5627.9028.3928.314.41%7,891,816
Sep 17, 202526.9727.7026.8327.1927.12-0.18%5,753,701
Sep 16, 202527.0327.3326.9527.2427.170.96%7,881,958
Sep 15, 202526.8627.1626.6426.9826.914.13%8,640,049
Sep 12, 202526.0226.1125.8725.9125.84-0.92%4,819,582
Sep 11, 202526.0026.2925.9126.1526.081.40%6,034,805
Sep 10, 202526.1426.3625.6825.7925.72-0.62%8,058,332
Sep 9, 202526.2426.4125.8625.9525.88-2.48%6,156,276
Sep 8, 202526.9026.9626.3726.6126.54-0.93%5,170,243
Sep 5, 202526.9027.0626.5026.8626.791.55%5,471,824
Sep 4, 202525.4726.5125.2526.4526.382.52%9,427,854
Sep 3, 202526.6526.6825.3125.8025.73-1.79%10,771,303
Sep 2, 202525.8526.2725.7326.2726.20-2.67%5,653,689
Aug 29, 202527.1827.3226.9826.9926.92-2.17%5,731,070
Aug 28, 202527.8728.0027.5227.5927.521.58%5,322,072
Aug 27, 202526.9927.2526.8727.1627.090.15%3,693,067
Aug 26, 202527.1727.4627.0627.1227.05-0.70%4,740,923
Aug 25, 202527.5227.5227.3027.3127.24-0.76%4,089,483
Aug 22, 202526.3727.6526.3027.5227.456.34%7,966,129
Aug 21, 202526.0026.0725.8225.8825.81-0.46%4,518,590
Aug 20, 202525.8026.0525.4326.0025.930.50%6,754,919
Aug 19, 202526.1426.1925.8025.8725.80-0.35%5,993,859
Aug 18, 202525.6526.0125.6225.9625.891.21%5,310,457
Aug 15, 202526.0126.0125.6225.6525.58-0.85%5,571,993
Aug 14, 202525.8025.9225.6625.8725.80-1.07%5,408,303
Aug 13, 202525.9026.1625.8326.1526.08-0.38%7,874,974
Aug 12, 202525.2526.3625.1026.2526.185.97%8,807,375
Aug 11, 202524.9925.0724.7224.7724.70-1.59%6,433,363
Aug 8, 202525.1425.4324.9025.1725.101.37%5,857,784
Aug 7, 202524.8624.9524.5624.8324.760.08%8,018,386
Aug 6, 202524.7624.9324.5524.8124.74-0.52%5,854,149
Aug 5, 202525.3725.3724.6224.9424.87-0.72%8,001,136
Aug 4, 202525.3925.3924.9825.1225.050.24%7,833,060
Aug 1, 202525.3025.3624.8725.0624.99-1.45%9,385,699
Jul 31, 202525.5025.8325.3225.4325.36-2.31%9,915,853
Jul 30, 202526.4726.5325.8326.0325.96-1.92%8,029,588
Jul 29, 202526.7126.9426.3226.5426.47-0.56%7,130,192
Jul 28, 202526.5826.7426.4526.6926.621.41%8,186,019
Jul 25, 202526.2526.4126.0026.3226.25-1.53%7,562,826
Jul 24, 202526.8326.9226.0626.7326.66-15.86%20,288,310
Jul 23, 202531.9532.0531.4531.7731.68-4.91%17,493,723
Jul 22, 202532.7233.4732.5233.4133.321.83%12,236,588
Jul 21, 202532.7933.2732.7532.8132.720.80%7,129,412
Jul 18, 202532.6832.6832.2332.5532.461.37%7,153,372
Jul 17, 202532.2332.2431.7532.1132.020.75%7,553,359