STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	23.52	23.66	23.21	23.25	23.25	-2.23%	2,936,682
Aug 28, 2025	23.36	24.02	23.33	23.78	23.78	2.32%	4,484,435
Aug 27, 2025	23.30	23.54	23.19	23.24	23.24	-0.51%	1,910,156
Aug 26, 2025	23.52	23.55	23.19	23.36	23.36	-0.68%	2,427,008
Aug 25, 2025	23.43	23.60	23.35	23.52	23.52	0.38%	2,707,750
Aug 22, 2025	22.26	23.44	22.23	23.43	23.43	4.69%	5,121,196
Aug 21, 2025	22.37	22.66	22.26	22.38	22.38	1.04%	2,834,658
Aug 20, 2025	22.05	22.38	21.84	22.15	22.15	-0.81%	3,539,345
Aug 19, 2025	22.20	22.50	22.20	22.33	22.33	0.45%	2,791,563
Aug 18, 2025	22.00	22.27	21.86	22.23	22.23	0.50%	2,098,972
Aug 14, 2025	22.30	22.38	22.05	22.12	22.12	-0.36%	2,006,109
Aug 13, 2025	22.40	22.45	22.10	22.20	22.20	-1.03%	2,672,483
Aug 12, 2025	21.54	22.48	21.46	22.43	22.43	4.18%	2,951,563
Aug 11, 2025	21.79	21.90	21.44	21.53	21.53	-1.15%	2,661,977
Aug 8, 2025	21.42	21.84	21.38	21.78	21.78	1.92%	2,812,497
Aug 7, 2025	21.24	21.57	20.86	21.37	21.37	0.28%	4,648,606
Aug 6, 2025	21.74	21.83	21.15	21.31	21.31	-1.43%	3,763,585
Aug 5, 2025	21.92	22.13	21.34	21.62	21.62	-0.73%	3,348,669
Aug 4, 2025	21.80	22.12	21.62	21.78	21.78	0.37%	2,486,908
Aug 1, 2025	22.21	22.44	21.52	21.70	21.70	-3.34%	3,927,092
Jul 31, 2025	22.80	22.88	22.31	22.45	22.45	-2.26%	4,208,611
Jul 30, 2025	22.99	23.15	22.95	22.97	22.97	0.13%	1,957,469
Jul 29, 2025	23.00	23.37	22.90	22.94	22.94	0.39%	3,888,739
Jul 28, 2025	22.93	23.05	22.75	22.85	22.85	2.65%	4,429,909
Jul 25, 2025	22.76	22.78	22.19	22.26	22.26	-1.02%	6,549,074
Jul 24, 2025	24.04	24.47	22.17	22.49	22.49	-16.61%	27,004,380
Jul 23, 2025	27.67	27.69	26.84	26.97	26.97	-4.36%	10,643,608
Jul 22, 2025	27.90	28.38	27.48	28.20	28.20	-0.70%	5,698,132
Jul 21, 2025	28.08	28.41	28.03	28.40	28.40	1.50%	2,455,512
Jul 18, 2025	27.78	28.11	27.62	27.98	27.98	1.12%	2,580,605
Jul 17, 2025	27.55	28.02	27.44	27.67	27.67	2.98%	4,013,464
Jul 16, 2025	26.82	27.41	26.44	26.87	26.87	-2.04%	3,105,216
Jul 15, 2025	27.50	27.76	27.28	27.43	27.43	0.66%	2,531,807
Jul 14, 2025	27.20	27.38	26.90	27.25	27.25	-1.48%	1,880,920
Jul 11, 2025	28.15	28.17	27.50	27.66	27.66	-2.19%	2,556,982
Jul 10, 2025	27.40	28.28	27.21	28.28	28.28	4.35%	4,210,781
Jul 9, 2025	27.51	27.71	26.96	27.10	27.10	-2.27%	3,745,129
Jul 8, 2025	27.07	27.92	26.98	27.73	27.73	1.69%	3,101,104
Jul 7, 2025	27.02	27.44	26.95	27.27	27.27	0.29%	2,060,033
Jul 4, 2025	27.22	27.29	26.92	27.19	27.19	-0.95%	1,801,855
Jul 3, 2025	27.09	27.45	26.95	27.45	27.45	2.27%	4,246,123
Jul 2, 2025	25.88	26.87	25.75	26.84	26.84	5.34%	4,915,255
Jul 1, 2025	25.64	25.75	25.26	25.48	25.48	-1.81%	2,204,361
Jun 30, 2025	26.43	26.75	25.83	25.95	25.95	0.78%	3,163,381
Jun 27, 2025	25.91	26.01	25.51	25.75	25.75	-0.27%	1,850,976
Jun 26, 2025	25.70	25.92	25.52	25.82	25.82	2.18%	2,825,798
Jun 25, 2025	26.04	26.04	25.12	25.27	25.27	-1.90%	3,033,569
Jun 24, 2025	25.78	25.90	25.45	25.76	25.76	3.04%	3,403,917
Jun 23, 2025	24.81	25.08	24.58	25.00	25.00	0.48%	2,356,601
Jun 20, 2025	25.19	25.52	24.72	24.88	24.80	-0.20%	4,214,896