STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	20.26	20.27	19.71	19.76	19.76	-2.85%	2,280,740
Nov 14, 2025	20.43	20.46	19.86	20.34	20.34	-1.38%	2,111,281
Nov 13, 2025	20.87	21.13	20.52	20.63	20.63	-0.15%	2,145,468
Nov 12, 2025	20.50	21.26	20.00	20.66	20.66	0.07%	4,086,135
Nov 11, 2025	20.39	20.72	20.39	20.64	20.64	1.28%	2,108,756
Nov 10, 2025	20.51	20.58	20.27	20.38	20.38	1.09%	2,430,748
Nov 7, 2025	20.48	20.67	19.98	20.16	20.16	-1.83%	2,680,227
Nov 6, 2025	20.87	21.11	20.51	20.54	20.54	-0.68%	2,166,978
Nov 5, 2025	20.25	20.75	20.22	20.68	20.68	-0.53%	2,224,055
Nov 4, 2025	20.75	20.98	20.23	20.79	20.79	-2.53%	2,603,174
Nov 3, 2025	21.21	21.64	21.17	21.33	21.33	-0.07%	1,447,883
Oct 31, 2025	21.32	21.60	21.28	21.34	21.34	-0.19%	1,810,245
Oct 30, 2025	21.33	21.55	21.15	21.38	21.38	-0.44%	2,092,229
Oct 29, 2025	21.78	21.97	21.43	21.48	21.48	-1.76%	2,246,349
Oct 28, 2025	21.95	22.35	21.64	21.86	21.86	0.46%	2,563,075
Oct 27, 2025	21.91	22.00	21.52	21.76	21.76	0.95%	2,467,561
Oct 24, 2025	21.93	22.05	21.22	21.56	21.56	-1.53%	3,832,865
Oct 23, 2025	24.34	24.98	21.89	21.89	21.89	-14.12%	9,430,971
Oct 22, 2025	25.80	26.04	25.46	25.49	25.49	-4.06%	3,252,870
Oct 21, 2025	25.97	26.66	25.95	26.57	26.57	2.35%	2,494,138
Oct 20, 2025	25.18	26.02	25.09	25.96	25.96	4.59%	2,495,731
Oct 17, 2025	24.77	25.15	24.37	24.82	24.82	-1.76%	2,237,811
Oct 16, 2025	24.89	25.30	24.72	25.27	25.27	2.18%	1,777,703
Oct 15, 2025	24.71	24.88	24.45	24.73	24.73	1.21%	2,062,172
Oct 14, 2025	24.54	24.63	23.95	24.43	24.43	-1.19%	2,245,902
Oct 13, 2025	23.73	24.90	23.72	24.73	24.73	3.13%	2,678,647
Oct 10, 2025	24.75	24.97	23.98	23.98	23.98	-2.94%	2,652,082
Oct 9, 2025	24.88	24.97	24.57	24.70	24.70	0.02%	1,274,443
Oct 8, 2025	24.14	24.70	23.98	24.70	24.70	1.21%	2,217,955
Oct 7, 2025	24.73	24.85	24.25	24.40	24.40	-1.85%	1,482,691
Oct 6, 2025	24.73	25.16	24.17	24.86	24.86	0.20%	1,988,957
Oct 3, 2025	24.87	24.87	24.54	24.81	24.81	0.87%	1,253,388
Oct 2, 2025	24.53	25.09	24.36	24.60	24.60	2.10%	2,830,304
Oct 1, 2025	23.81	24.25	23.72	24.09	24.09	1.01%	1,907,764
Sep 30, 2025	23.99	24.04	23.77	23.85	23.85	-0.50%	1,866,906
Sep 29, 2025	24.12	24.36	23.94	23.97	23.97	0.65%	1,489,257
Sep 26, 2025	24.03	24.12	23.55	23.82	23.82	-2.08%	2,030,653
Sep 25, 2025	24.81	24.94	24.12	24.32	24.32	-1.54%	1,795,327
Sep 24, 2025	24.46	24.81	24.28	24.70	24.70	0.41%	1,821,076
Sep 23, 2025	24.04	24.83	23.97	24.60	24.60	2.63%	2,490,053
Sep 22, 2025	23.67	23.99	23.32	23.97	23.97	1.89%	2,149,521
Sep 19, 2025	24.10	24.16	23.51	23.53	23.45	-2.75%	3,366,203
Sep 18, 2025	23.36	24.40	23.33	24.19	24.11	4.63%	4,444,047
Sep 17, 2025	23.10	23.17	22.73	23.12	23.04	1.14%	1,951,267
Sep 16, 2025	23.19	23.19	22.72	22.86	22.79	-0.97%	2,250,798
Sep 15, 2025	22.31	23.14	22.31	23.09	23.01	4.06%	2,796,745
Sep 12, 2025	22.43	22.71	22.14	22.19	22.11	-0.38%	1,981,564
Sep 11, 2025	22.16	22.46	22.03	22.27	22.20	0.34%	1,551,993
Sep 10, 2025	22.36	22.62	22.20	22.20	22.12	-0.29%	1,696,544
Sep 9, 2025	22.64	22.88	22.24	22.26	22.19	-1.70%	2,571,912