STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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