STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	45.70	46.72	45.61	46.64	46.64	4.08%	1,709,832
Sep 4, 2026	44.39	45.36	44.22	44.81	44.81	1.77%	2,302,789
Sep 3, 2026	43.82	44.60	43.04	44.03	44.03	0.70%	2,169,587
Sep 2, 2026	42.52	43.94	42.43	43.72	43.72	3.34%	1,790,061
Sep 1, 2026	43.49	44.16	41.83	42.31	42.31	-1.65%	2,192,052
Aug 31, 2026	43.04	43.94	42.99	43.02	43.02	-0.80%	2,724,978
Aug 28, 2026	43.95	44.16	43.17	43.36	43.36	-0.52%	1,500,143
Aug 27, 2026	43.47	44.54	43.23	43.59	43.59	2.99%	2,729,339
Aug 26, 2026	42.46	43.04	42.12	42.32	42.32	-0.55%	1,620,244
Aug 25, 2026	43.29	43.32	42.18	42.56	42.56	0.79%	1,652,787
Aug 24, 2026	42.83	43.29	41.99	42.22	42.22	-2.00%	2,120,457
Aug 21, 2026	43.63	43.85	42.79	43.08	43.08	0.21%	1,504,689
Aug 20, 2026	44.00	44.08	42.60	42.99	42.99	-2.05%	2,550,512
Aug 19, 2026	45.36	45.61	43.74	43.89	43.89	-3.13%	3,179,817
Aug 18, 2026	47.71	47.72	45.19	45.31	45.31	-7.64%	3,433,104
Aug 17, 2026	48.55	49.09	47.91	49.06	49.06	5.15%	2,860,888
Aug 14, 2026	47.00	47.60	46.63	46.66	46.66	-2.12%	1,729,224
Aug 13, 2026	47.92	47.97	46.94	47.67	47.67	-0.77%	2,301,624
Aug 12, 2026	48.40	49.21	47.97	48.04	48.04	0.59%	3,389,161
Aug 11, 2026	47.30	48.57	47.20	47.76	47.76	-0.10%	1,839,302
Aug 10, 2026	48.60	49.59	47.81	47.81	47.81	-0.95%	1,980,315
Aug 7, 2026	46.57	48.53	46.49	48.27	48.27	3.16%	2,397,208
Aug 6, 2026	45.61	47.34	45.20	46.79	46.79	1.34%	2,184,395
Aug 5, 2026	47.37	47.38	45.74	46.17	46.17	-1.55%	2,709,386
Aug 4, 2026	46.28	47.63	46.08	46.89	46.89	3.58%	3,340,245
Aug 3, 2026	46.20	46.30	44.03	45.27	45.27	-0.89%	3,175,327
Jul 31, 2026	48.00	48.16	45.44	45.68	45.68	0.11%	4,522,423
Jul 30, 2026	42.80	45.95	42.68	45.63	45.63	6.36%	3,609,915
Jul 29, 2026	43.40	44.60	42.42	42.90	42.90	-3.55%	3,971,368
Jul 28, 2026	45.21	46.26	43.06	44.48	44.48	-3.07%	5,310,545
Jul 27, 2026	46.54	48.01	45.45	45.89	45.89	-1.88%	4,415,418
Jul 24, 2026	47.14	48.61	46.15	46.77	46.77	-2.46%	4,495,109
Jul 23, 2026	52.00	52.00	46.98	47.95	47.95	-17.72%	7,081,159
Jul 22, 2026	56.81	58.30	56.23	58.27	58.27	1.78%	2,331,202
Jul 21, 2026	55.82	57.30	55.82	57.25	57.25	4.26%	2,271,622
Jul 20, 2026	54.53	55.33	53.86	54.91	54.91	2.06%	2,327,801
Jul 17, 2026	53.10	54.16	51.35	53.80	53.80	-3.91%	4,857,845
Jul 16, 2026	59.00	59.24	55.36	55.99	55.99	-4.91%	3,770,387
Jul 15, 2026	62.09	62.44	58.19	58.88	58.88	-4.04%	2,683,809
Jul 14, 2026	60.63	63.62	60.13	61.36	61.36	-0.32%	2,011,675
Jul 13, 2026	60.16	61.70	60.12	61.56	61.56	-0.71%	1,950,550
Jul 10, 2026	62.17	62.84	61.14	62.00	62.00	-1.08%	1,717,776
Jul 9, 2026	60.63	62.77	60.25	62.68	62.68	7.16%	2,801,565
Jul 8, 2026	58.69	59.75	57.92	58.49	58.49	0.33%	2,591,460
Jul 7, 2026	61.24	61.45	58.30	58.30	58.30	-7.99%	3,200,912
Jul 6, 2026	61.90	64.00	61.41	63.36	63.36	0.92%	3,946,032
Jul 3, 2026	61.07	62.90	60.81	62.78	62.78	1.62%	1,449,492
Jul 2, 2026	61.13	64.07	61.04	61.78	61.78	-0.95%	2,603,036
Jul 1, 2026	64.84	65.57	61.83	62.37	62.37	-3.29%	2,378,591
Jun 30, 2026	66.15	66.19	64.16	64.49	64.49	1.43%	2,417,991