STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	28.12	28.46	28.06	28.30	-	-0.74%	71,146
Mar 27, 2026	29.03	29.09	27.59	28.51	28.51	-2.71%	3,196,479
Mar 26, 2026	29.05	29.48	28.37	29.30	29.30	1.93%	3,124,422
Mar 25, 2026	27.88	29.10	27.85	28.75	28.75	4.49%	2,533,609
Mar 24, 2026	27.14	27.68	26.37	27.51	27.51	1.89%	2,029,027
Mar 23, 2026	25.91	27.70	25.41	27.00	27.00	0.30%	3,753,840
Mar 20, 2026	28.06	28.47	26.92	26.92	26.84	-3.17%	6,261,838
Mar 19, 2026	28.78	28.83	27.29	27.80	27.72	-4.52%	2,825,501
Mar 18, 2026	29.67	30.18	29.08	29.12	29.03	-0.43%	2,517,128
Mar 17, 2026	29.30	29.76	28.92	29.24	29.16	-0.48%	2,460,041
Mar 16, 2026	29.03	29.71	28.60	29.38	29.30	2.67%	3,354,024
Mar 13, 2026	28.66	29.36	28.43	28.62	28.53	-1.19%	2,285,102
Mar 12, 2026	29.11	29.79	28.61	28.96	28.88	-0.63%	3,097,677
Mar 11, 2026	28.96	29.63	28.74	29.15	29.06	-0.26%	3,157,995
Mar 10, 2026	28.85	29.67	28.46	29.22	29.14	5.56%	3,764,634
Mar 9, 2026	25.78	27.68	25.68	27.68	27.60	1.97%	3,078,229
Mar 6, 2026	28.62	28.64	27.01	27.15	27.07	-5.07%	3,705,937
Mar 5, 2026	28.52	29.71	28.44	28.60	28.51	3.06%	4,034,416
Mar 4, 2026	27.01	27.95	26.81	27.75	27.66	2.30%	2,174,978
Mar 3, 2026	27.73	27.77	26.54	27.12	27.04	-3.73%	3,307,480
Mar 2, 2026	27.29	28.31	26.82	28.17	28.09	-0.84%	2,214,564
Feb 27, 2026	28.96	29.00	28.09	28.41	28.33	-1.54%	3,023,098
Feb 26, 2026	28.90	29.54	28.43	28.86	28.77	-0.02%	2,309,913
Feb 25, 2026	28.83	28.86	28.46	28.86	28.78	0.19%	1,564,183
Feb 24, 2026	28.81	29.59	28.75	28.81	28.72	1.05%	2,263,106
Feb 23, 2026	28.28	28.92	28.01	28.51	28.42	-0.18%	1,711,037
Feb 20, 2026	28.27	28.73	28.04	28.56	28.47	0.90%	1,969,429
Feb 19, 2026	28.62	28.64	28.17	28.30	28.22	-1.67%	1,659,233
Feb 18, 2026	28.00	29.22	28.00	28.78	28.70	3.84%	2,896,135
Feb 17, 2026	27.90	27.98	27.16	27.72	27.63	-0.48%	3,197,747
Feb 16, 2026	28.42	28.42	27.67	27.85	27.77	-2.09%	1,749,363
Feb 13, 2026	28.37	28.68	27.95	28.45	28.36	1.21%	2,656,079
Feb 12, 2026	29.47	29.60	28.06	28.11	28.02	-2.72%	2,806,282
Feb 11, 2026	28.05	29.05	27.74	28.89	28.81	2.92%	3,709,701
Feb 10, 2026	27.33	28.09	27.12	28.07	27.99	2.75%	3,870,452
Feb 9, 2026	26.23	27.41	25.86	27.32	27.24	9.76%	7,458,880
Feb 6, 2026	24.35	25.01	23.86	24.89	24.82	1.16%	2,610,355
Feb 5, 2026	24.56	25.04	24.25	24.61	24.53	1.11%	3,693,523
Feb 4, 2026	23.47	24.55	23.17	24.34	24.26	3.60%	3,591,125
Feb 3, 2026	24.36	24.44	23.37	23.49	23.42	-2.53%	2,261,000
Feb 2, 2026	23.25	24.14	22.82	24.10	24.03	1.11%	2,606,741
Jan 30, 2026	23.75	24.20	23.63	23.84	23.77	1.27%	2,657,417
Jan 29, 2026	25.72	26.23	23.13	23.54	23.47	-5.75%	7,933,119
Jan 28, 2026	25.62	26.10	24.67	24.97	24.90	2.19%	4,072,188
Jan 27, 2026	24.19	24.45	24.06	24.44	24.36	1.81%	1,935,524
Jan 26, 2026	24.52	24.54	23.93	24.00	23.93	-2.64%	1,867,942
Jan 23, 2026	24.74	25.05	24.35	24.65	24.58	0.02%	3,535,621
Jan 22, 2026	25.00	25.15	24.60	24.65	24.57	1.67%	3,857,844
Jan 21, 2026	23.38	24.32	23.24	24.24	24.17	3.21%	3,516,482
Jan 20, 2026	23.00	23.49	22.74	23.49	23.42	1.51%	2,003,294