STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.45	72.45	70.69	71.42	71.42	-4.62%	9,794,886
Jun 25, 2026	75.77	75.87	71.34	74.88	74.88	4.23%	10,994,830
Jun 24, 2026	71.81	72.86	69.57	71.84	71.84	-0.81%	7,196,235
Jun 23, 2026	72.00	74.06	71.68	72.43	72.43	-9.27%	14,098,471
Jun 22, 2026	80.12	81.17	79.05	79.91	79.83	1.94%	10,385,600
Jun 18, 2026	75.89	78.54	75.61	78.39	78.31	6.86%	17,547,270
Jun 17, 2026	76.36	76.54	73.28	73.36	73.29	-1.60%	11,338,942
Jun 16, 2026	77.44	78.57	74.39	74.55	74.48	-5.57%	12,658,930
Jun 15, 2026	80.12	80.43	78.64	78.95	78.87	2.13%	10,457,135
Jun 12, 2026	76.50	78.76	76.31	77.30	77.23	-1.05%	11,434,174
Jun 11, 2026	74.03	78.26	73.16	78.12	78.05	10.43%	18,011,038
Jun 10, 2026	72.36	74.20	70.02	70.74	70.67	-3.52%	17,259,728
Jun 9, 2026	75.82	76.31	67.73	73.32	73.25	-2.25%	24,160,072
Jun 8, 2026	74.74	76.66	74.22	75.01	74.94	6.07%	13,173,815
Jun 5, 2026	73.68	74.49	69.42	70.72	70.65	-9.75%	20,081,578
Jun 4, 2026	75.00	78.64	74.71	78.36	78.28	-1.69%	13,626,972
Jun 3, 2026	80.30	81.42	78.09	79.71	79.63	0.25%	15,336,675
Jun 2, 2026	76.37	80.59	75.61	79.51	79.43	15.20%	20,796,194
Jun 1, 2026	68.68	69.43	66.99	69.02	68.95	-0.42%	9,921,071
May 29, 2026	70.27	70.92	68.04	69.31	69.24	-0.20%	8,961,627
May 28, 2026	70.06	70.20	67.46	69.45	69.38	2.51%	10,095,118
May 27, 2026	70.53	70.77	66.13	67.75	67.69	-4.16%	13,402,526
May 26, 2026	69.75	71.07	69.14	70.69	70.62	5.73%	15,499,330
May 22, 2026	66.50	68.14	66.18	66.86	66.80	1.83%	7,691,471
May 21, 2026	64.50	65.99	63.82	65.66	65.60	1.12%	7,626,955
May 20, 2026	63.77	65.06	63.19	64.93	64.87	6.04%	10,873,227
May 19, 2026	59.98	62.40	59.08	61.23	61.17	0.44%	10,720,880
May 18, 2026	63.20	63.34	59.72	60.96	60.90	-0.73%	13,919,693
May 15, 2026	60.62	62.21	59.94	61.41	61.35	-4.61%	9,400,368
May 14, 2026	63.36	65.31	63.06	64.38	64.32	1.56%	11,782,993
May 13, 2026	61.24	63.73	60.34	63.39	63.33	9.43%	16,894,999
May 12, 2026	58.44	58.77	55.60	57.93	57.87	-3.64%	10,841,522
May 11, 2026	59.05	60.20	58.37	60.12	60.06	1.61%	10,762,507
May 8, 2026	56.72	59.40	56.70	59.17	59.11	5.85%	11,477,866
May 7, 2026	57.74	57.89	55.20	55.90	55.85	-3.54%	10,745,939
May 6, 2026	56.98	58.01	55.56	57.95	57.89	1.35%	12,040,930
May 5, 2026	55.98	57.67	55.78	57.18	57.13	3.72%	12,588,411
May 4, 2026	56.32	56.52	54.61	55.13	55.08	-1.11%	11,058,081
May 1, 2026	54.74	56.42	54.35	55.75	55.70	1.11%	8,407,086
Apr 30, 2026	52.95	55.31	52.45	55.14	55.09	4.69%	15,349,758
Apr 29, 2026	51.66	53.26	51.38	52.67	52.62	5.74%	17,347,213
Apr 28, 2026	50.19	50.59	48.97	49.81	49.76	-1.48%	10,092,038
Apr 27, 2026	50.19	50.82	49.39	50.56	50.51	0.18%	10,660,859
Apr 24, 2026	51.59	51.60	49.77	50.47	50.42	1.53%	13,573,777
Apr 23, 2026	48.13	51.40	48.10	49.71	49.66	10.81%	25,606,922
Apr 22, 2026	44.69	44.98	43.89	44.86	44.82	1.26%	16,940,828
Apr 21, 2026	44.71	45.11	43.86	44.30	44.26	-0.36%	9,127,210
Apr 20, 2026	44.20	44.78	43.76	44.46	44.42	0.54%	12,190,062
Apr 17, 2026	43.21	44.64	43.05	44.22	44.18	6.37%	19,657,187
Apr 16, 2026	40.56	41.75	40.29	41.57	41.53	2.19%	12,235,932
Apr 15, 2026	40.71	40.84	40.00	40.68	40.64	-0.54%	6,491,142
Apr 14, 2026	40.90	41.44	40.44	40.90	40.86	1.44%	7,523,133
Apr 13, 2026	39.67	40.41	39.40	40.32	40.28	2.13%	4,929,059
Apr 10, 2026	39.60	40.04	39.40	39.48	39.44	0.87%	7,550,076
Apr 9, 2026	38.20	39.28	38.07	39.14	39.10	3.05%	9,097,134
Apr 8, 2026	38.05	38.15	37.26	37.98	37.94	6.45%	10,273,486
Apr 7, 2026	35.70	35.90	34.81	35.68	35.65	0.68%	10,636,277
Apr 6, 2026	34.54	36.45	34.52	35.44	35.41	3.26%	10,218,958
Apr 2, 2026	32.74	34.39	32.63	34.32	34.29	-0.58%	7,366,126
Apr 1, 2026	34.51	35.00	34.35	34.52	34.49	-0.09%	8,863,789
Mar 31, 2026	32.47	34.57	32.35	34.55	34.52	10.31%	11,198,161
Mar 30, 2026	32.96	33.16	31.12	31.32	31.29	-3.75%	8,749,726
Mar 27, 2026	32.44	32.93	32.19	32.54	32.51	-1.12%	8,050,344
Mar 26, 2026	33.21	34.09	32.78	32.91	32.88	-1.53%	11,451,479
Mar 25, 2026	32.85	33.72	32.77	33.42	33.39	4.60%	7,785,994
Mar 24, 2026	30.72	32.12	30.72	31.95	31.92	1.16%	6,440,087
Mar 23, 2026	31.48	32.29	31.34	31.66	31.55	2.59%	7,821,346
Mar 20, 2026	32.34	32.38	30.38	30.86	30.76	-4.81%	12,035,786
Mar 19, 2026	31.50	32.76	31.31	32.42	32.31	-2.44%	8,091,828
Mar 18, 2026	33.96	34.05	33.04	33.23	33.12	-1.66%	5,148,138
Mar 17, 2026	34.20	34.23	33.51	33.79	33.68	0.99%	7,267,504
Mar 16, 2026	33.87	34.18	32.89	33.46	33.35	1.79%	11,430,212
Mar 13, 2026	33.30	33.74	32.60	32.87	32.76	-1.11%	7,645,279
Mar 12, 2026	34.28	34.29	32.97	33.24	33.13	-2.41%	11,451,067
Mar 11, 2026	33.93	34.37	33.47	34.06	33.95	1.61%	6,756,784
Mar 10, 2026	33.67	34.60	33.40	33.52	33.41	-0.03%	12,469,659
Mar 9, 2026	31.26	33.73	30.66	33.53	33.42	6.92%	13,791,435
Mar 6, 2026	31.57	31.88	31.19	31.36	31.25	-5.85%	7,463,546
Mar 5, 2026	33.41	34.11	32.49	33.31	33.20	-0.06%	10,238,735
Mar 4, 2026	32.21	33.43	31.88	33.33	33.22	5.41%	10,061,127
Mar 3, 2026	31.18	31.92	30.89	31.62	31.51	-5.56%	8,316,949
Mar 2, 2026	32.54	33.52	32.54	33.48	33.37	-0.39%	5,676,735
Feb 27, 2026	33.42	33.74	33.18	33.61	33.50	-2.24%	4,957,884
Feb 26, 2026	34.75	34.91	33.54	34.38	34.26	-0.52%	6,841,561
Feb 25, 2026	33.92	34.57	33.73	34.56	34.44	1.50%	4,221,663
Feb 24, 2026	34.30	34.86	33.91	34.05	33.94	0.18%	6,190,635
Feb 23, 2026	33.87	34.17	33.45	33.99	33.88	1.10%	4,405,377
Feb 20, 2026	33.23	33.88	33.18	33.62	33.51	1.27%	5,073,281
Feb 19, 2026	33.31	33.64	33.04	33.20	33.09	-1.69%	4,960,462
Feb 18, 2026	34.32	34.32	33.56	33.77	33.66	1.72%	6,307,516
Feb 17, 2026	32.75	33.29	32.14	33.20	33.09	-1.22%	6,808,997
Feb 13, 2026	33.85	33.90	33.23	33.61	33.50	-	8,143,126
Feb 12, 2026	34.69	34.83	33.25	33.61	33.50	-3.83%	13,503,201
Feb 11, 2026	33.68	35.07	33.52	34.95	34.83	4.52%	15,264,555
Feb 10, 2026	33.21	33.90	32.92	33.44	33.33	2.86%	16,233,059
Feb 9, 2026	32.00	33.00	31.96	32.51	32.40	8.91%	16,786,822
Feb 6, 2026	28.71	29.95	28.67	29.85	29.75	3.00%	9,944,455
Feb 5, 2026	29.14	29.57	28.60	28.98	28.88	-1.19%	6,503,829
Feb 4, 2026	28.37	29.63	28.15	29.33	29.23	5.28%	13,084,543
Feb 3, 2026	28.09	28.21	27.27	27.86	27.77	-3.16%	8,683,866