STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	63.32	65.26	61.20	63.58	63.58	1.60%	2,501,091
Jun 26, 2026	63.30	63.87	62.12	62.58	62.58	-3.81%	2,587,746
Jun 25, 2026	66.00	66.77	62.79	65.06	65.06	2.68%	2,808,026
Jun 24, 2026	64.27	64.90	61.81	63.36	63.36	-0.17%	2,093,572
Jun 23, 2026	65.86	66.23	63.02	63.47	63.47	-8.53%	4,283,837
Jun 22, 2026	68.04	70.85	68.04	69.39	69.39	2.28%	2,831,681
Jun 19, 2026	67.53	68.23	67.19	67.92	67.84	0.04%	3,737,711
Jun 18, 2026	65.16	68.35	64.82	67.89	67.81	4.19%	3,231,747
Jun 17, 2026	65.30	66.10	64.08	65.16	65.08	-0.79%	3,740,482
Jun 16, 2026	66.82	67.68	65.53	65.68	65.60	-4.05%	4,235,378
Jun 15, 2026	69.38	69.45	67.72	68.45	68.37	1.03%	2,309,494
Jun 12, 2026	66.30	67.75	64.74	67.75	67.67	4.47%	3,450,494
Jun 11, 2026	62.45	65.51	62.45	64.85	64.78	5.74%	3,790,380
Jun 10, 2026	62.95	64.08	61.19	61.33	61.26	-0.31%	5,933,432