STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	22.29	22.44	22.12	22.44	22.44	-0.07%	550,390
Dec 30, 2025	22.15	22.52	22.10	22.46	22.46	1.38%	1,030,264
Dec 29, 2025	22.19	22.35	22.04	22.15	22.15	0.34%	1,162,420
Dec 24, 2025	22.12	22.23	22.06	22.08	22.08	-0.14%	230,920
Dec 23, 2025	22.03	22.23	22.01	22.11	22.11	-0.11%	1,316,393
Dec 22, 2025	22.14	22.31	22.09	22.13	22.13	-0.23%	1,241,568
Dec 19, 2025	21.93	22.34	21.92	22.18	22.18	1.21%	3,131,091
Dec 18, 2025	21.80	22.14	21.70	21.92	21.92	0.48%	1,893,016
Dec 17, 2025	22.27	22.60	21.81	21.81	21.81	-1.07%	2,499,470
Dec 16, 2025	22.15	22.25	21.79	22.05	22.05	-1.83%	2,119,928
Dec 15, 2025	22.02	22.85	22.00	22.46	22.46	0.38%	2,358,708
Dec 12, 2025	22.21	22.66	22.13	22.37	22.29	1.70%	2,331,930
Dec 11, 2025	22.14	22.28	21.89	22.00	21.92	-1.21%	2,014,022
Dec 10, 2025	22.25	22.41	22.18	22.27	22.19	0.02%	1,771,866
Dec 9, 2025	22.24	22.49	22.13	22.26	22.18	0.16%	1,599,508
Dec 8, 2025	22.36	22.36	22.06	22.23	22.15	-0.80%	1,975,078
Dec 5, 2025	22.14	22.67	22.07	22.41	22.33	1.59%	2,718,999
Dec 4, 2025	21.97	22.26	21.81	22.06	21.98	3.40%	3,781,951
Dec 3, 2025	20.81	21.33	20.75	21.33	21.26	5.75%	4,477,841
Dec 2, 2025	19.92	20.31	19.88	20.17	20.10	1.11%	1,962,235
Dec 1, 2025	19.69	20.01	19.51	19.95	19.88	0.87%	1,602,592
Nov 28, 2025	19.58	19.83	19.58	19.78	19.71	1.14%	1,460,390
Nov 27, 2025	19.57	19.79	19.55	19.55	19.49	-0.17%	1,241,530
Nov 26, 2025	19.48	19.70	19.21	19.59	19.52	1.25%	2,351,807
Nov 25, 2025	19.25	19.45	19.02	19.35	19.28	1.11%	2,517,052
Nov 24, 2025	19.18	19.36	18.91	19.13	19.07	1.72%	5,698,836
Nov 21, 2025	18.22	18.82	18.20	18.81	18.75	-0.61%	2,827,144
Nov 20, 2025	19.74	19.80	18.89	18.93	18.86	-2.12%	3,760,665
Nov 19, 2025	19.31	19.59	19.18	19.34	19.27	0.30%	1,942,494
Nov 18, 2025	19.34	19.45	19.04	19.28	19.21	-2.44%	2,648,746
Nov 17, 2025	20.26	20.27	19.71	19.76	19.69	-2.85%	2,280,740
Nov 14, 2025	20.43	20.46	19.86	20.34	20.27	-1.38%	2,111,281
Nov 13, 2025	20.87	21.13	20.52	20.63	20.55	-0.15%	2,145,468
Nov 12, 2025	20.50	21.26	20.00	20.66	20.58	0.07%	4,086,135
Nov 11, 2025	20.39	20.72	20.39	20.64	20.57	1.28%	2,108,756
Nov 10, 2025	20.51	20.58	20.27	20.38	20.31	1.09%	2,430,748
Nov 7, 2025	20.48	20.67	19.98	20.16	20.09	-1.83%	2,680,227
Nov 6, 2025	20.87	21.11	20.51	20.54	20.46	-0.68%	2,166,978
Nov 5, 2025	20.25	20.75	20.22	20.68	20.60	-0.53%	2,224,055
Nov 4, 2025	20.75	20.98	20.23	20.79	20.71	-2.53%	2,603,174
Nov 3, 2025	21.21	21.64	21.17	21.33	21.25	-0.07%	1,447,883
Oct 31, 2025	21.32	21.60	21.28	21.34	21.27	-0.19%	1,810,245
Oct 30, 2025	21.33	21.55	21.15	21.38	21.31	-0.44%	2,092,229
Oct 29, 2025	21.78	21.97	21.43	21.48	21.40	-1.76%	2,246,349
Oct 28, 2025	21.95	22.35	21.64	21.86	21.79	0.46%	2,563,075
Oct 27, 2025	21.91	22.00	21.52	21.76	21.69	0.95%	2,467,561
Oct 24, 2025	21.93	22.05	21.22	21.56	21.48	-1.53%	3,832,865
Oct 23, 2025	24.34	24.98	21.89	21.89	21.81	-14.12%	9,430,971
Oct 22, 2025	25.80	26.04	25.46	25.49	25.40	-4.06%	3,252,870
Oct 21, 2025	25.97	26.66	25.95	26.57	26.48	2.35%	2,494,138