STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	43.95	44.16	43.17	43.36	43.28	-0.52%	1,500,143
Aug 27, 2026	43.47	44.54	43.23	43.59	43.51	2.99%	2,729,339
Aug 26, 2026	42.46	43.04	42.12	42.32	42.24	-0.55%	1,620,244
Aug 25, 2026	43.29	43.32	42.18	42.56	42.48	0.79%	1,652,787
Aug 24, 2026	42.83	43.29	41.99	42.22	42.14	-2.00%	2,120,457
Aug 21, 2026	43.63	43.85	42.79	43.08	43.00	0.21%	1,504,689
Aug 20, 2026	44.00	44.08	42.60	42.99	42.91	-2.05%	2,550,512
Aug 19, 2026	45.36	45.61	43.74	43.89	43.81	-3.13%	3,179,817
Aug 18, 2026	47.71	47.72	45.19	45.31	45.23	-7.64%	3,433,104
Aug 17, 2026	48.55	49.09	47.91	49.06	48.97	5.15%	2,860,888
Aug 14, 2026	47.00	47.60	46.63	46.66	46.57	-2.12%	1,729,224
Aug 13, 2026	47.92	47.97	46.94	47.67	47.58	-0.77%	2,301,624
Aug 12, 2026	48.40	49.21	47.97	48.04	47.95	0.59%	3,389,161
Aug 11, 2026	47.30	48.57	47.20	47.76	47.67	-0.10%	1,839,302
Aug 10, 2026	48.60	49.59	47.81	47.81	47.72	-0.95%	1,980,315
Aug 7, 2026	46.57	48.53	46.49	48.27	48.18	3.16%	2,397,208
Aug 6, 2026	45.61	47.34	45.20	46.79	46.70	1.34%	2,184,395
Aug 5, 2026	47.37	47.38	45.74	46.17	46.08	-1.55%	2,709,386
Aug 4, 2026	46.28	47.63	46.08	46.89	46.81	3.58%	3,340,245
Aug 3, 2026	46.20	46.30	44.03	45.27	45.19	-0.89%	3,175,327
Jul 31, 2026	48.00	48.16	45.44	45.68	45.59	0.11%	4,522,423
Jul 30, 2026	42.80	45.95	42.68	45.63	45.54	6.36%	3,609,915
Jul 29, 2026	43.40	44.60	42.42	42.90	42.82	-3.55%	3,971,368
Jul 28, 2026	45.21	46.26	43.06	44.48	44.39	-3.07%	5,310,545
Jul 27, 2026	46.54	48.01	45.45	45.89	45.80	-1.88%	4,415,418
Jul 24, 2026	47.14	48.61	46.15	46.77	46.68	-2.46%	4,495,109
Jul 23, 2026	52.00	52.00	46.98	47.95	47.86	-17.72%	7,081,159
Jul 22, 2026	56.81	58.30	56.23	58.27	58.16	1.78%	2,331,202
Jul 21, 2026	55.82	57.30	55.82	57.25	57.15	4.26%	2,271,622
Jul 20, 2026	54.53	55.33	53.86	54.91	54.81	2.06%	2,327,801