STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.56	60.88	58.27	58.95	58.95	-1.42%	10,440,337
May 28, 2026	58.40	60.35	58.02	59.80	59.80	3.19%	2,489,910
May 27, 2026	60.55	61.63	56.75	57.95	57.95	-3.16%	3,664,947
May 26, 2026	58.71	61.03	57.99	59.84	59.84	3.14%	2,764,132
May 25, 2026	58.56	58.81	56.91	58.02	58.02	0.16%	1,595,941
May 22, 2026	56.98	57.97	56.67	57.93	57.93	5.17%	2,187,030
May 21, 2026	55.83	56.11	54.92	55.08	55.08	-0.34%	2,513,796
May 20, 2026	52.90	55.84	52.90	55.27	55.27	5.98%	3,372,562
May 19, 2026	51.36	52.83	50.89	52.15	52.15	-0.52%	2,996,682
May 18, 2026	52.07	54.31	51.97	52.42	52.42	-0.78%	3,780,591
May 15, 2026	53.60	53.71	51.54	52.83	52.83	-4.22%	3,697,494
May 14, 2026	53.54	55.89	53.19	55.16	55.16	5.39%	4,301,895
May 13, 2026	49.55	52.62	49.50	52.34	52.34	9.79%	4,547,386
May 12, 2026	49.66	50.22	47.53	47.68	47.68	-5.22%	3,342,740
May 11, 2026	49.80	50.86	49.50	50.30	50.30	2.58%	2,871,764
May 8, 2026	47.91	49.24	47.42	49.04	49.04	1.62%	3,509,471
May 7, 2026	49.20	49.42	47.91	48.26	48.26	-0.51%	3,330,505
May 6, 2026	49.00	49.59	47.26	48.50	48.50	-0.61%	4,367,885
May 5, 2026	47.01	48.97	46.90	48.80	48.80	3.82%	3,146,935
May 4, 2026	48.01	49.24	46.93	47.01	47.01	2.15%	5,131,983
Apr 30, 2026	44.58	46.02	44.45	46.02	46.02	2.90%	3,186,000
Apr 29, 2026	42.93	45.53	42.93	44.72	44.72	5.98%	4,878,589
Apr 28, 2026	42.43	43.56	41.69	42.20	42.20	-0.44%	3,076,777
Apr 27, 2026	43.86	44.08	42.07	42.38	42.38	-2.28%	2,590,126
Apr 24, 2026	42.82	44.29	42.47	43.37	43.37	1.17%	4,732,286
Apr 23, 2026	39.11	43.15	39.00	42.87	42.87	14.44%	7,633,930
Apr 22, 2026	38.08	38.44	37.40	37.46	37.46	-0.40%	5,354,478
Apr 21, 2026	37.90	38.37	37.28	37.61	37.61	0.90%	2,521,384
Apr 20, 2026	36.99	37.60	36.80	37.28	37.28	0.17%	3,023,556
Apr 17, 2026	35.35	37.21	35.24	37.21	37.21	6.47%	3,599,356
Apr 16, 2026	34.60	34.95	34.06	34.95	34.95	1.58%	3,485,134
Apr 15, 2026	34.55	35.43	34.25	34.41	34.41	-1.11%	1,943,615
Apr 14, 2026	34.34	34.83	34.14	34.79	34.79	2.81%	2,970,901
Apr 13, 2026	33.38	34.02	33.30	33.84	33.84	-0.16%	2,668,303
Apr 10, 2026	33.20	34.10	33.20	33.90	33.90	3.69%	3,607,233
Apr 9, 2026	32.17	32.91	32.01	32.69	32.69	1.57%	2,553,058
Apr 8, 2026	33.10	33.13	31.74	32.19	32.19	6.22%	4,504,240
Apr 7, 2026	30.00	31.07	29.86	30.30	30.30	4.18%	3,697,072
Apr 2, 2026	29.06	29.56	28.27	29.09	29.09	-2.84%	2,444,896
Apr 1, 2026	29.84	30.02	29.19	29.94	29.94	4.65%	2,648,876
Mar 31, 2026	27.49	28.79	26.90	28.61	28.61	2.47%	3,621,160
Mar 30, 2026	28.12	28.87	27.67	27.92	27.92	-2.07%	1,891,490
Mar 27, 2026	29.03	29.09	27.59	28.51	28.51	-2.71%	3,196,479
Mar 26, 2026	29.05	29.48	28.37	29.30	29.30	1.93%	3,124,422
Mar 25, 2026	27.88	29.10	27.85	28.75	28.75	4.49%	2,533,609
Mar 24, 2026	27.14	27.68	26.37	27.51	27.51	1.89%	2,029,027
Mar 23, 2026	25.91	27.70	25.41	27.00	27.00	0.59%	3,753,840
Mar 20, 2026	28.06	28.47	26.92	26.92	26.84	-3.17%	6,261,838
Mar 19, 2026	28.78	28.83	27.29	27.80	27.72	-4.52%	2,825,501
Mar 18, 2026	29.67	30.18	29.08	29.12	29.03	-0.43%	2,517,128