STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.19	50.59	48.97	49.81	49.81	-1.48%	10,047,223
Apr 27, 2026	50.19	50.82	49.39	50.56	50.56	0.18%	10,593,626
Apr 24, 2026	51.59	51.60	49.77	50.47	50.47	1.53%	13,326,644
Apr 23, 2026	48.13	51.40	48.10	49.71	49.71	10.81%	25,561,905
Apr 22, 2026	44.69	44.98	43.89	44.86	44.86	1.26%	16,305,789
Apr 21, 2026	44.71	45.11	43.86	44.30	44.30	-0.36%	8,702,861
Apr 20, 2026	44.20	44.78	43.76	44.46	44.46	0.54%	12,181,930
Apr 17, 2026	43.21	44.64	43.05	44.22	44.22	6.37%	19,642,988
Apr 16, 2026	40.56	41.75	40.29	41.57	41.57	2.19%	12,196,895
Apr 15, 2026	40.71	40.84	40.00	40.68	40.68	-0.54%	6,486,862
Apr 14, 2026	40.90	41.44	40.44	40.90	40.90	1.44%	7,499,405
Apr 13, 2026	39.67	40.41	39.40	40.32	40.32	2.13%	4,907,150
Apr 10, 2026	39.60	40.04	39.40	39.48	39.48	0.87%	7,545,707
Apr 9, 2026	38.20	39.28	38.07	39.14	39.14	3.05%	9,090,312
Apr 8, 2026	38.05	38.15	37.26	37.98	37.98	6.45%	10,076,072
Apr 7, 2026	35.70	35.90	34.81	35.68	35.68	0.68%	10,609,310
Apr 6, 2026	34.54	36.45	34.52	35.44	35.44	3.26%	10,189,974
Apr 2, 2026	32.74	34.39	32.63	34.32	34.32	-0.58%	7,344,049
Apr 1, 2026	34.51	35.00	34.35	34.52	34.52	-0.09%	8,345,726
Mar 31, 2026	32.47	34.57	32.35	34.55	34.55	10.31%	11,138,343
Mar 30, 2026	32.96	33.16	31.12	31.32	31.32	-3.75%	8,684,733
Mar 27, 2026	32.44	32.93	32.19	32.54	32.54	-1.12%	8,004,815
Mar 26, 2026	33.21	34.09	32.78	32.91	32.91	-1.53%	11,315,559
Mar 25, 2026	32.85	33.72	32.77	33.42	33.42	4.60%	7,457,207
Mar 24, 2026	30.72	32.12	30.72	31.95	31.95	0.92%	6,158,094
Mar 23, 2026	31.48	32.29	31.34	31.66	31.58	2.59%	7,546,022
Mar 20, 2026	32.34	32.38	30.38	30.86	30.79	-4.81%	12,035,786
Mar 19, 2026	31.50	32.76	31.31	32.42	32.34	-2.44%	8,091,828
Mar 18, 2026	33.96	34.05	33.04	33.23	33.15	-1.66%	5,148,138
Mar 17, 2026	34.20	34.23	33.51	33.79	33.71	0.99%	7,267,504
Mar 16, 2026	33.87	34.18	32.89	33.46	33.38	1.79%	11,430,212
Mar 13, 2026	33.30	33.74	32.60	32.87	32.79	-1.11%	7,645,279
Mar 12, 2026	34.28	34.29	32.97	33.24	33.16	-2.41%	11,451,067
Mar 11, 2026	33.93	34.37	33.47	34.06	33.98	1.61%	6,756,784
Mar 10, 2026	33.67	34.60	33.40	33.52	33.44	-0.03%	12,469,659
Mar 9, 2026	31.26	33.73	30.66	33.53	33.45	6.92%	13,791,435
Mar 6, 2026	31.57	31.88	31.19	31.36	31.28	-5.85%	7,463,546
Mar 5, 2026	33.41	34.11	32.49	33.31	33.23	-0.06%	10,238,735
Mar 4, 2026	32.21	33.43	31.88	33.33	33.25	5.41%	10,061,127
Mar 3, 2026	31.18	31.92	30.89	31.62	31.54	-5.56%	8,316,949
Mar 2, 2026	32.54	33.52	32.54	33.48	33.40	-0.39%	5,676,735
Feb 27, 2026	33.42	33.74	33.18	33.61	33.53	-2.24%	4,957,884
Feb 26, 2026	34.75	34.91	33.54	34.38	34.30	-0.52%	6,841,561
Feb 25, 2026	33.92	34.57	33.73	34.56	34.48	1.50%	4,221,663
Feb 24, 2026	34.30	34.86	33.91	34.05	33.97	0.18%	6,190,635
Feb 23, 2026	33.87	34.17	33.45	33.99	33.91	1.10%	4,405,377
Feb 20, 2026	33.23	33.88	33.18	33.62	33.54	1.27%	5,073,281
Feb 19, 2026	33.31	33.64	33.04	33.20	33.12	-1.69%	4,960,462
Feb 18, 2026	34.32	34.32	33.56	33.77	33.69	1.72%	6,307,516
Feb 17, 2026	32.75	33.29	32.14	33.20	33.12	-1.22%	6,808,997
Feb 13, 2026	33.85	33.90	33.23	33.61	33.53	-	8,143,126
Feb 12, 2026	34.69	34.83	33.25	33.61	33.53	-3.83%	13,503,201
Feb 11, 2026	33.68	35.07	33.52	34.95	34.87	4.52%	15,264,555
Feb 10, 2026	33.21	33.90	32.92	33.44	33.36	2.86%	16,233,059
Feb 9, 2026	32.00	33.00	31.96	32.51	32.43	8.91%	16,786,822
Feb 6, 2026	28.71	29.95	28.67	29.85	29.78	3.00%	9,944,455
Feb 5, 2026	29.14	29.57	28.60	28.98	28.91	-1.19%	6,503,829
Feb 4, 2026	28.37	29.63	28.15	29.33	29.26	5.28%	13,084,543
Feb 3, 2026	28.09	28.21	27.27	27.86	27.79	-3.16%	8,683,866
Feb 2, 2026	27.84	28.86	27.69	28.77	28.70	3.16%	8,192,580
Jan 30, 2026	28.76	28.81	27.68	27.89	27.82	-2.55%	8,609,221
Jan 29, 2026	28.28	28.85	27.60	28.62	28.55	-5.64%	20,640,682
Jan 28, 2026	29.96	30.41	29.42	30.33	30.26	3.30%	12,391,881
Jan 27, 2026	28.73	29.51	28.72	29.36	29.29	2.66%	6,592,517
Jan 26, 2026	28.60	28.75	28.39	28.60	28.53	-1.55%	4,261,643
Jan 23, 2026	29.31	29.37	28.79	29.05	28.98	0.07%	4,744,469
Jan 22, 2026	29.11	29.32	28.82	29.03	28.96	1.79%	4,248,621
Jan 21, 2026	27.70	28.68	27.65	28.52	28.45	5.16%	6,641,946
Jan 20, 2026	26.97	27.59	26.91	27.12	27.05	-3.25%	5,222,374
Jan 16, 2026	28.15	28.56	28.03	28.03	27.96	0.11%	3,612,057
Jan 15, 2026	28.49	28.49	27.96	28.00	27.93	0.43%	5,287,203
Jan 14, 2026	28.35	28.35	27.63	27.88	27.81	-1.93%	8,712,349
Jan 13, 2026	28.50	28.76	28.21	28.43	28.36	0.28%	4,753,562
Jan 12, 2026	28.73	28.75	28.14	28.35	28.28	-1.70%	7,603,520
Jan 9, 2026	28.71	28.91	28.38	28.84	28.77	2.85%	7,177,424
Jan 8, 2026	28.18	28.37	27.78	28.04	27.97	-2.91%	6,860,011
Jan 7, 2026	28.96	29.08	28.61	28.88	28.81	-1.80%	5,204,013
Jan 6, 2026	28.52	29.53	28.49	29.41	29.34	7.30%	9,984,050
Jan 5, 2026	27.56	27.84	27.37	27.41	27.34	0.15%	6,515,091
Jan 2, 2026	27.52	27.84	27.25	27.37	27.30	5.51%	10,008,945
Dec 31, 2025	26.07	26.18	25.90	25.94	25.88	-0.46%	3,708,622
Dec 30, 2025	26.33	26.49	26.06	26.06	26.00	0.15%	3,326,993
Dec 29, 2025	26.20	26.32	25.95	26.02	25.96	-0.84%	2,842,456
Dec 26, 2025	26.16	26.32	26.06	26.24	26.18	0.46%	2,129,914
Dec 24, 2025	26.11	26.14	26.02	26.12	26.06	0.23%	1,082,268
Dec 23, 2025	26.18	26.19	25.98	26.06	26.00	0.46%	3,062,741
Dec 22, 2025	26.20	26.27	25.93	25.94	25.88	0.46%	3,460,312
Dec 19, 2025	25.87	26.23	25.80	25.82	25.76	0.27%	8,158,864
Dec 18, 2025	25.85	26.02	25.67	25.75	25.69	0.78%	5,367,350
Dec 17, 2025	25.94	26.29	25.49	25.55	25.49	-1.50%	6,215,653
Dec 16, 2025	26.09	26.27	25.80	25.94	25.88	-1.97%	5,954,552
Dec 15, 2025	26.89	26.96	26.29	26.46	26.32	1.77%	5,501,226
Dec 12, 2025	26.57	26.63	25.94	26.00	25.86	-0.99%	9,003,583
Dec 11, 2025	26.02	26.37	25.87	26.26	26.12	-0.23%	5,295,374
Dec 10, 2025	25.91	26.41	25.86	26.32	26.18	1.46%	4,822,778
Dec 9, 2025	25.84	26.07	25.82	25.94	25.80	0.23%	4,659,939
Dec 8, 2025	25.85	26.00	25.79	25.88	25.74	-0.46%	5,903,326
Dec 5, 2025	26.31	26.43	25.98	26.00	25.86	1.33%	6,591,199
Dec 4, 2025	25.79	25.90	25.56	25.66	25.52	-0.58%	6,557,649
Dec 3, 2025	24.33	25.83	24.27	25.81	25.67	7.14%	15,020,732