STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.00	38.32	36.65	37.64	37.64	1.54%	3,048,864
Nov 5, 2026	40.00	40.29	35.82	37.07	37.07	-9.34%	4,057,426
Nov 4, 2026	43.18	44.05	40.24	40.89	40.89	-5.14%	3,997,752
Nov 3, 2026	41.70	43.80	41.46	43.10	43.10	-0.27%	1,464,459
Nov 2, 2026	42.30	44.06	41.84	43.22	43.22	3.19%	1,898,663
Oct 30, 2026	42.90	43.19	41.56	41.88	41.88	-5.26%	2,878,699
Oct 29, 2026	43.06	44.55	42.41	44.21	44.21	1.93%	2,756,157
Oct 28, 2026	44.06	44.29	43.08	43.37	43.37	0.02%	2,077,809
Oct 27, 2026	40.55	43.52	40.51	43.36	43.36	7.06%	2,105,082
Oct 26, 2026	39.46	40.79	39.23	40.50	40.50	2.62%	2,500,328
Oct 23, 2026	39.89	40.28	38.61	39.47	39.47	-1.24%	2,554,847
Oct 22, 2026	40.22	40.93	39.73	39.96	39.96	-4.89%	2,278,547
Oct 21, 2026	41.31	42.10	41.21	42.02	42.02	2.46%	2,025,354
Oct 20, 2026	40.53	41.46	39.70	41.01	41.01	-0.47%	1,652,064
Oct 19, 2026	41.24	41.77	40.47	41.20	41.20	0.07%	1,905,607
Oct 16, 2026	41.81	42.01	40.87	41.17	41.17	-0.58%	2,705,996
Oct 15, 2026	40.87	41.59	39.54	41.41	41.41	-3.76%	3,260,386
Oct 14, 2026	44.27	45.04	42.86	43.03	43.03	-1.84%	2,300,167
Oct 13, 2026	44.07	44.96	42.93	43.84	43.84	-3.80%	2,722,332
Oct 12, 2026	46.84	47.06	45.31	45.57	45.57	-2.11%	1,445,022
Oct 9, 2026	47.50	48.26	46.34	46.55	46.55	-3.00%	2,062,785
Oct 8, 2026	49.08	49.14	47.77	47.99	47.99	-3.83%	1,917,387
Oct 7, 2026	51.70	51.85	49.32	49.90	49.90	-4.05%	2,220,112
Oct 6, 2026	51.54	52.41	51.20	52.00	52.00	2.22%	2,196,810
Oct 5, 2026	50.50	51.11	49.94	50.87	50.87	1.05%	1,890,052
Oct 2, 2026	47.82	50.34	47.79	50.34	50.34	6.54%	2,713,698
Oct 1, 2026	47.86	48.08	46.46	47.25	47.25	0.79%	1,703,011
Sep 30, 2026	46.89	47.46	46.49	46.88	46.88	-0.33%	2,326,444
Sep 29, 2026	46.88	47.96	46.74	47.04	47.04	2.61%	2,386,938
Sep 28, 2026	45.01	46.70	44.65	45.84	45.84	1.63%	1,882,649
Sep 25, 2026	46.16	46.48	45.01	45.11	45.11	0.50%	1,641,698
Sep 24, 2026	45.74	45.82	44.57	44.88	44.88	-2.67%	1,747,890
Sep 23, 2026	46.88	47.02	45.27	46.11	46.11	-1.05%	1,773,893
Sep 22, 2026	45.25	46.67	44.77	46.60	46.60	4.37%	2,567,934
Sep 21, 2026	44.11	45.04	44.08	44.65	44.65	2.94%	2,284,502
Sep 18, 2026	43.24	43.67	43.03	43.46	43.38	2.39%	3,685,320
Sep 17, 2026	42.39	43.21	41.93	42.44	42.36	-0.39%	1,780,535
Sep 16, 2026	42.33	43.01	42.32	42.61	42.53	1.96%	1,830,867
Sep 15, 2026	41.64	42.31	41.23	41.79	41.71	0.12%	1,300,104
Sep 14, 2026	43.44	43.46	41.36	41.74	41.66	-6.58%	2,986,790
Sep 11, 2026	43.76	44.70	43.72	44.68	44.59	2.37%	1,739,660
Sep 10, 2026	44.56	45.04	43.09	43.64	43.56	-2.21%	2,876,133
Sep 9, 2026	45.21	45.30	43.71	44.63	44.54	-0.84%	2,038,842
Sep 8, 2026	46.08	46.40	44.74	45.01	44.92	-3.50%	2,164,705
Sep 7, 2026	45.70	46.72	45.61	46.64	46.55	4.08%	1,709,832
Sep 4, 2026	44.39	45.36	44.22	44.81	44.72	1.77%	2,302,789
Sep 3, 2026	43.82	44.60	43.04	44.03	43.95	0.70%	2,169,587
Sep 2, 2026	42.52	43.94	42.43	43.72	43.64	3.34%	1,790,061
Sep 1, 2026	43.49	44.16	41.83	42.31	42.23	-1.65%	2,192,052
Aug 31, 2026	43.04	43.94	42.99	43.02	42.94	-0.80%	2,724,978