STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.78	27.68	25.68	27.68	27.68	1.97%	3,078,229
Mar 6, 2026	28.62	28.64	27.01	27.15	27.15	-5.07%	3,705,937
Mar 5, 2026	28.52	29.71	28.44	28.60	28.60	3.06%	4,034,416
Mar 4, 2026	27.01	27.95	26.81	27.75	27.75	2.30%	2,174,978
Mar 3, 2026	27.73	27.77	26.54	27.12	27.12	-3.73%	3,307,480
Mar 2, 2026	27.29	28.31	26.82	28.17	28.17	-0.84%	2,214,564
Feb 27, 2026	28.96	29.00	28.09	28.41	28.41	-1.54%	3,023,098
Feb 26, 2026	28.90	29.54	28.43	28.86	28.86	-0.02%	2,309,913
Feb 25, 2026	28.83	28.86	28.46	28.86	28.86	0.19%	1,564,183
Feb 24, 2026	28.81	29.59	28.75	28.81	28.81	1.05%	2,263,106
Feb 23, 2026	28.28	28.92	28.01	28.51	28.51	-0.18%	1,711,037
Feb 20, 2026	28.27	28.73	28.04	28.56	28.56	0.90%	1,969,429
Feb 19, 2026	28.62	28.64	28.17	28.30	28.30	-1.67%	1,659,233
Feb 18, 2026	28.00	29.22	28.00	28.78	28.78	3.84%	2,896,135
Feb 17, 2026	27.90	27.98	27.16	27.72	27.72	-0.48%	3,197,747
Feb 16, 2026	28.42	28.42	27.67	27.85	27.85	-2.09%	1,749,363
Feb 13, 2026	28.37	28.68	27.95	28.45	28.45	1.21%	2,656,079
Feb 12, 2026	29.47	29.60	28.06	28.11	28.11	-2.72%	2,806,282
Feb 11, 2026	28.05	29.05	27.74	28.89	28.89	2.92%	3,709,701
Feb 10, 2026	27.33	28.09	27.12	28.07	28.07	2.75%	3,870,452
Feb 9, 2026	26.23	27.41	25.86	27.32	27.32	9.76%	7,458,880
Feb 6, 2026	24.35	25.01	23.86	24.89	24.89	1.16%	2,610,355
Feb 5, 2026	24.56	25.04	24.25	24.61	24.61	1.11%	3,693,523
Feb 4, 2026	23.47	24.55	23.17	24.34	24.34	3.60%	3,591,125
Feb 3, 2026	24.36	24.44	23.37	23.49	23.49	-2.53%	2,261,000
Feb 2, 2026	23.25	24.14	22.82	24.10	24.10	1.11%	2,606,741
Jan 30, 2026	23.75	24.20	23.63	23.84	23.84	1.27%	2,657,417
Jan 29, 2026	25.72	26.23	23.13	23.54	23.54	-5.75%	7,933,119
Jan 28, 2026	25.62	26.10	24.67	24.97	24.97	2.19%	4,072,188
Jan 27, 2026	24.19	24.45	24.06	24.44	24.44	1.81%	1,935,524
Jan 26, 2026	24.52	24.54	23.93	24.00	24.00	-2.64%	1,867,942
Jan 23, 2026	24.74	25.05	24.35	24.65	24.65	0.02%	3,535,621
Jan 22, 2026	25.00	25.15	24.60	24.65	24.65	1.67%	3,857,844
Jan 21, 2026	23.38	24.32	23.24	24.24	24.24	3.21%	3,516,482
Jan 20, 2026	23.00	23.49	22.74	23.49	23.49	1.51%	2,003,294
Jan 19, 2026	23.63	23.68	23.01	23.14	23.14	-4.81%	2,274,233
Jan 16, 2026	24.30	24.62	24.14	24.31	24.31	-0.29%	2,345,133
Jan 15, 2026	24.53	24.67	24.22	24.38	24.38	1.02%	2,392,408
Jan 14, 2026	24.59	24.66	24.01	24.13	24.13	-2.43%	1,762,193
Jan 13, 2026	24.44	24.73	24.23	24.73	24.73	1.64%	1,802,447
Jan 12, 2026	24.59	24.74	24.13	24.33	24.33	-1.48%	1,438,546
Jan 9, 2026	24.19	24.75	24.17	24.70	24.70	2.87%	1,900,532
Jan 8, 2026	24.61	24.91	23.99	24.01	24.01	-2.79%	2,476,434
Jan 7, 2026	24.94	25.02	24.42	24.70	24.70	-1.28%	2,438,004
Jan 6, 2026	23.97	25.11	23.95	25.02	25.02	5.33%	4,040,126
Jan 5, 2026	23.62	23.99	23.54	23.75	23.75	1.32%	1,895,230
Jan 2, 2026	22.40	23.73	22.23	23.44	23.44	4.46%	4,243,154
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