STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	22.27	22.60	21.80	21.80	21.80	-1.13%	4,524,188
Dec 16, 2025	22.16	22.25	21.82	22.05	22.05	-1.85%	4,877,831
Dec 15, 2025	22.05	22.84	22.01	22.47	22.47	0.47%	4,355,826
Dec 12, 2025	22.19	22.65	22.14	22.36	22.27	1.66%	4,633,992
Dec 11, 2025	22.18	22.29	21.89	22.00	21.91	-1.17%	3,233,887
Dec 10, 2025	22.24	22.41	22.18	22.26	22.17	-0.04%	2,685,584
Dec 9, 2025	22.27	22.49	22.13	22.27	22.18	0.16%	2,822,494
Dec 8, 2025	22.37	22.38	22.06	22.23	22.14	-0.80%	3,205,307
Dec 5, 2025	22.13	22.67	22.09	22.41	22.32	1.56%	6,045,012
Dec 4, 2025	21.93	22.26	21.82	22.07	21.98	3.49%	8,084,997
Dec 3, 2025	20.84	21.32	20.75	21.32	21.23	5.65%	8,586,023
Dec 2, 2025	19.91	20.32	19.88	20.18	20.10	1.20%	3,861,843
Dec 1, 2025	19.73	20.01	19.51	19.94	19.86	0.77%	2,498,581
Nov 28, 2025	19.57	19.83	19.56	19.79	19.71	1.17%	2,174,391
Nov 27, 2025	19.59	19.79	19.56	19.56	19.48	-0.18%	2,304,428
Nov 26, 2025	19.49	19.70	19.22	19.60	19.52	1.34%	3,334,921
Nov 25, 2025	19.27	19.45	19.01	19.34	19.26	1.01%	4,696,448
Nov 24, 2025	19.22	19.35	18.90	19.14	19.06	1.80%	4,107,698
Nov 21, 2025	18.30	18.83	18.21	18.80	18.73	-0.72%	5,448,446
Nov 20, 2025	19.74	19.81	18.89	18.94	18.86	-2.11%	6,726,015
Nov 19, 2025	19.27	19.59	19.17	19.35	19.27	0.42%	2,971,400
Nov 18, 2025	19.41	19.46	19.05	19.27	19.19	-2.53%	4,989,265
Nov 17, 2025	20.22	20.27	19.71	19.77	19.69	-2.79%	3,664,865
Nov 14, 2025	20.40	20.49	19.86	20.34	20.25	-1.48%	4,754,243
Nov 13, 2025	20.84	21.13	20.52	20.64	20.56	-0.17%	4,392,876
Nov 12, 2025	20.50	21.26	20.01	20.68	20.59	0.17%	9,155,863
Nov 11, 2025	20.42	20.72	20.40	20.64	20.56	1.25%	2,462,310
Nov 10, 2025	20.52	20.59	20.28	20.39	20.30	1.17%	3,494,826
Nov 7, 2025	20.49	20.67	19.98	20.15	20.07	-1.83%	4,489,761
Nov 6, 2025	20.86	21.11	20.50	20.53	20.44	-0.77%	3,042,465
Nov 5, 2025	20.28	20.75	20.27	20.69	20.60	-0.46%	3,367,285
Nov 4, 2025	20.80	20.98	20.21	20.78	20.70	-2.51%	5,105,448
Nov 3, 2025	21.21	21.63	21.16	21.32	21.23	-0.09%	3,415,185
Oct 31, 2025	21.29	21.61	21.28	21.34	21.25	-0.23%	3,754,157
Oct 30, 2025	21.35	21.55	21.16	21.39	21.30	-0.47%	4,021,321
Oct 29, 2025	21.84	21.97	21.43	21.49	21.40	-1.67%	4,407,152
Oct 28, 2025	21.94	22.35	21.64	21.85	21.76	0.37%	5,998,175
Oct 27, 2025	21.92	22.01	21.51	21.77	21.68	1.00%	5,651,938
Oct 24, 2025	21.93	22.07	21.23	21.56	21.47	-1.58%	9,752,647
Oct 23, 2025	24.54	24.98	21.90	21.90	21.81	-14.12%	26,446,840
Oct 22, 2025	25.81	26.05	25.46	25.50	25.40	-4.03%	6,416,764
Oct 21, 2025	25.94	26.66	25.94	26.57	26.46	2.31%	3,777,091
Oct 20, 2025	25.16	26.03	25.10	25.97	25.87	4.61%	4,501,815
Oct 17, 2025	24.79	25.15	24.37	24.83	24.73	-1.82%	4,165,190