STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.97	28.97	28.13	28.43	28.43	-1.63%	21,036
Feb 26, 2026	28.90	29.50	28.45	28.90	28.90	0.05%	13,916
Feb 25, 2026	28.70	28.88	28.53	28.88	28.88	-	9,995
Feb 24, 2026	28.90	29.45	28.86	28.88	28.88	1.42%	15,142
Feb 23, 2026	28.18	28.92	28.00	28.48	28.48	-0.30%	17,784
Feb 20, 2026	28.24	28.59	28.17	28.56	28.56	0.94%	21,755
Feb 19, 2026	28.46	28.52	28.20	28.30	28.30	-1.70%	13,093
Feb 18, 2026	28.19	29.11	28.14	28.79	28.79	3.73%	39,065
Feb 17, 2026	27.80	27.88	27.22	27.75	27.75	0.65%	7,204
Feb 16, 2026	28.14	28.18	27.57	27.57	27.57	-3.25%	9,796
Feb 13, 2026	28.13	28.59	27.95	28.50	28.50	1.21%	22,708
Feb 12, 2026	29.49	29.49	28.14	28.16	28.16	-2.73%	10,960
Feb 11, 2026	28.05	28.98	27.73	28.95	28.95	2.82%	15,760
Feb 10, 2026	27.24	28.15	27.17	28.15	28.15	2.96%	22,017
Feb 9, 2026	26.00	27.34	25.86	27.34	27.34	9.62%	58,319
Feb 6, 2026	24.25	24.96	23.93	24.94	24.94	1.28%	27,071
Feb 5, 2026	24.67	24.96	24.32	24.63	24.63	1.00%	54,441
Feb 4, 2026	23.37	24.47	23.25	24.38	24.38	3.61%	24,590
Feb 3, 2026	24.23	24.25	23.47	23.53	23.53	-2.55%	13,388
Feb 2, 2026	23.03	24.15	22.84	24.15	24.15	1.09%	12,195
Jan 30, 2026	23.68	24.15	23.67	23.89	23.89	1.25%	10,226
Jan 29, 2026	25.88	26.20	23.16	23.59	23.59	-5.45%	192,978
Jan 28, 2026	25.75	25.75	24.67	24.95	24.95	2.21%	26,583
Jan 27, 2026	24.15	24.41	24.08	24.41	24.41	1.77%	21,642
Jan 26, 2026	24.47	24.52	23.99	23.99	23.99	-2.70%	13,792
Jan 23, 2026	24.74	25.02	24.37	24.65	24.65	0.18%	22,092
Jan 22, 2026	24.81	25.11	24.61	24.61	24.61	1.67%	24,930
Jan 21, 2026	23.27	24.25	23.26	24.20	24.20	3.24%	14,339
Jan 20, 2026	22.98	23.44	22.81	23.44	23.44	1.32%	9,066
Jan 19, 2026	23.51	23.55	23.02	23.14	23.14	-4.72%	13,684
Jan 16, 2026	24.34	24.51	24.16	24.28	24.28	-0.21%	17,179
Jan 15, 2026	24.60	24.60	24.25	24.33	24.33	1.02%	17,433
Jan 14, 2026	24.62	24.63	24.04	24.09	24.09	-2.41%	12,767
Jan 13, 2026	24.34	24.68	24.27	24.68	24.68	1.54%	8,860
Jan 12, 2026	24.48	24.73	24.30	24.31	24.31	-1.42%	3,388
Jan 9, 2026	24.22	24.75	24.22	24.66	24.66	2.69%	6,330
Jan 8, 2026	24.87	24.88	24.01	24.01	24.01	-2.71%	25,021
Jan 7, 2026	24.94	24.94	24.49	24.68	24.68	-1.42%	10,844
Jan 6, 2026	24.34	25.10	24.23	25.04	25.04	5.48%	57,254
Jan 5, 2026	23.90	23.96	23.59	23.74	23.74	1.45%	15,129
Jan 2, 2026	22.26	23.71	22.24	23.40	23.40	4.14%	56,210
Dec 30, 2025	22.12	22.49	22.12	22.47	22.47	1.35%	5,677
Dec 29, 2025	22.16	22.34	22.04	22.17	22.17	0.29%	8,337
Dec 23, 2025	22.11	22.20	22.08	22.10	22.10	-0.27%	6,145
Dec 22, 2025	22.19	22.30	22.16	22.16	22.16	-0.14%	8,321
Dec 19, 2025	22.02	22.34	22.00	22.19	22.19	1.05%	34,749
Dec 18, 2025	21.75	22.02	21.74	21.96	21.96	0.64%	7,269
Dec 17, 2025	22.33	22.54	21.82	21.82	21.82	-1.20%	7,620
Dec 16, 2025	22.06	22.23	21.88	22.09	22.09	-1.87%	2,916
Dec 15, 2025	22.21	22.73	22.17	22.51	22.51	0.49%	5,161