STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.04	27.92	26.82	27.87	-	2.78%	2,788,590
Mar 3, 2026	27.76	27.79	26.55	27.12	27.12	-3.75%	5,681,553
Mar 2, 2026	27.26	28.30	26.92	28.17	28.17	-0.83%	4,181,661
Feb 27, 2026	28.95	29.02	28.10	28.41	28.41	-1.54%	3,196,654
Feb 26, 2026	28.87	29.55	28.44	28.85	28.85	-0.07%	3,947,570
Feb 25, 2026	28.81	28.87	28.46	28.87	28.87	0.23%	2,621,043
Feb 24, 2026	28.88	29.57	28.73	28.81	28.81	1.11%	4,771,098
Feb 23, 2026	28.26	28.93	28.02	28.49	28.49	-0.21%	3,684,783
Feb 20, 2026	28.31	28.70	28.04	28.55	28.55	0.92%	3,223,055
Feb 19, 2026	28.69	28.69	28.18	28.29	28.29	-1.72%	2,818,846
Feb 18, 2026	28.01	29.25	28.01	28.79	28.79	3.86%	6,074,200
Feb 17, 2026	27.92	27.97	27.17	27.72	27.72	-0.52%	4,901,073
Feb 16, 2026	28.44	28.44	27.67	27.86	27.86	-2.04%	3,094,355
Feb 13, 2026	28.34	28.68	27.96	28.44	28.44	1.14%	4,562,311
Feb 12, 2026	29.50	29.60	28.07	28.12	28.12	-2.63%	6,397,004
Feb 11, 2026	28.05	29.04	27.73	28.88	28.88	2.90%	6,659,734
Feb 10, 2026	27.35	28.08	27.10	28.07	28.07	2.73%	8,221,602
Feb 9, 2026	26.20	27.40	25.85	27.32	27.32	9.85%	15,554,440
Feb 6, 2026	24.37	25.01	23.86	24.87	24.87	1.22%	6,286,719
Feb 5, 2026	24.53	25.04	24.25	24.57	24.57	1.01%	7,274,928
Feb 4, 2026	23.50	24.53	23.17	24.33	24.33	3.62%	8,111,061
Feb 3, 2026	24.35	24.45	23.37	23.48	23.48	-2.61%	5,230,338
Feb 2, 2026	23.29	24.13	22.82	24.11	24.11	1.15%	6,975,325
Jan 30, 2026	23.80	24.19	23.63	23.83	23.83	1.30%	4,507,190
Jan 29, 2026	25.76	26.22	23.12	23.53	23.53	-5.75%	20,425,610
Jan 28, 2026	25.53	26.11	24.66	24.96	24.96	2.17%	9,098,782
Jan 27, 2026	24.20	24.44	24.06	24.43	24.43	1.77%	2,876,921
Jan 26, 2026	24.50	24.55	23.94	24.01	24.01	-2.58%	2,963,414
Jan 23, 2026	24.74	25.05	24.35	24.64	24.64	0.02%	4,616,888
Jan 22, 2026	24.90	25.15	24.59	24.64	24.64	1.65%	6,322,507
Jan 21, 2026	23.40	24.32	23.25	24.24	24.24	3.26%	4,468,978
Jan 20, 2026	22.93	23.47	22.75	23.47	23.47	1.36%	3,748,091
Jan 19, 2026	23.75	23.76	23.01	23.16	23.16	-4.73%	5,079,518
Jan 16, 2026	24.35	24.62	24.15	24.31	24.31	-0.27%	2,763,977
Jan 15, 2026	24.46	24.67	24.23	24.37	24.37	0.95%	4,044,098
Jan 14, 2026	24.65	24.66	24.01	24.14	24.14	-2.35%	3,384,968
Jan 13, 2026	24.44	24.72	24.24	24.72	24.72	1.58%	2,755,599
Jan 12, 2026	24.59	24.74	24.14	24.34	24.34	-1.42%	2,303,411
Jan 9, 2026	24.22	24.75	24.17	24.69	24.69	2.79%	3,427,167
Jan 8, 2026	24.59	24.92	24.00	24.02	24.02	-2.71%	4,373,312
Jan 7, 2026	25.01	25.05	24.43	24.69	24.69	-1.28%	3,526,550
Jan 6, 2026	23.96	25.10	23.96	25.01	25.01	5.33%	7,175,549
Jan 5, 2026	23.60	23.99	23.55	23.74	23.74	1.32%	3,580,302
Jan 2, 2026	22.37	23.73	22.24	23.43	23.43	4.25%	6,569,229
Dec 30, 2025	22.12	22.52	22.10	22.48	22.48	1.49%	2,364,701
Dec 29, 2025	22.18	22.35	22.04	22.15	22.15	0.23%	1,750,632
Dec 23, 2025	22.03	22.23	22.00	22.10	22.10	-0.11%	1,609,123
Dec 22, 2025	22.14	22.31	22.12	22.12	22.12	-0.16%	2,017,202
Dec 19, 2025	21.92	22.34	21.92	22.16	22.16	1.05%	5,007,576
Dec 18, 2025	21.80	22.13	21.71	21.93	21.93	0.57%	2,885,672