STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	24.19	24.62	24.19	24.62	24.62	-1.05%	291
Jan 8, 2026	24.88	24.88	24.88	24.88	24.88	0.28%	-
Jan 7, 2026	24.81	24.81	24.81	24.81	24.81	2.01%	-
Jan 6, 2026	23.91	24.57	23.62	24.32	24.32	3.14%	1,661
Jan 5, 2026	23.60	23.64	23.58	23.58	23.58	-0.08%	79
Jan 2, 2026	22.25	23.60	22.25	23.60	23.60	6.16%	250
Dec 30, 2025	22.10	22.25	22.10	22.23	22.23	0.50%	269
Dec 29, 2025	22.12	22.12	22.12	22.12	22.12	-0.16%	-
Dec 23, 2025	22.00	22.16	22.00	22.16	22.16	0.11%	114
Dec 22, 2025	22.20	22.20	22.13	22.13	22.13	1.10%	255
Dec 19, 2025	21.89	21.89	21.89	21.89	21.89	1.11%	-
Dec 18, 2025	21.65	21.65	21.65	21.65	21.65	-0.69%	-
Dec 17, 2025	22.16	22.50	21.80	21.80	21.80	-1.71%	3,027
Dec 16, 2025	22.22	22.22	21.98	22.18	22.18	0.05%	628
Dec 15, 2025	22.17	22.17	22.17	22.17	22.17	-0.18%	-
Dec 12, 2025	22.21	22.21	22.21	22.21	22.13	0.79%	3
Dec 11, 2025	22.04	22.04	22.04	22.04	21.96	-0.07%	-
Dec 10, 2025	22.05	22.05	22.05	22.05	21.97	-2.54%	-
Dec 9, 2025	22.13	22.63	22.13	22.63	22.55	2.31%	12
Dec 8, 2025	22.44	22.44	22.09	22.12	22.04	0.98%	330
Dec 5, 2025	21.90	21.90	21.90	21.90	21.82	-0.54%	-
Dec 4, 2025	21.91	22.02	21.91	22.02	21.94	6.95%	450
Dec 3, 2025	20.59	20.59	20.59	20.59	20.52	-1.93%	-
Dec 2, 2025	19.92	21.00	19.92	21.00	20.92	5.81%	300
Dec 1, 2025	19.84	19.84	19.84	19.84	19.77	1.28%	51
Nov 28, 2025	19.59	19.59	19.59	19.59	19.52	-0.59%	-
Nov 27, 2025	19.47	19.71	19.47	19.71	19.64	1.62%	20
Nov 26, 2025	19.39	19.39	19.39	19.39	19.33	0.18%	-
Nov 25, 2025	19.36	19.36	19.36	19.36	19.29	1.62%	103
Nov 24, 2025	19.05	19.05	19.05	19.05	18.99	0.03%	-
Nov 21, 2025	18.27	19.05	18.27	19.05	18.98	-0.72%	190
Nov 20, 2025	19.83	19.83	19.18	19.18	19.12	-2.22%	50
Nov 19, 2025	19.17	19.62	19.17	19.62	19.55	1.64%	251
Nov 18, 2025	19.30	19.30	19.30	19.30	19.24	-3.62%	-
Nov 17, 2025	20.18	20.18	19.94	20.03	19.96	0.41%	310
Nov 14, 2025	20.46	20.46	19.95	19.95	19.88	-2.26%	330
Nov 13, 2025	20.66	20.96	20.41	20.41	20.34	-2.51%	2,424
Nov 12, 2025	20.46	20.94	20.46	20.94	20.86	1.65%	-
Nov 11, 2025	20.50	20.60	20.50	20.60	20.52	0.86%	310
Nov 10, 2025	20.34	20.42	20.34	20.42	20.35	-0.24%	35
Nov 7, 2025	20.49	20.50	20.14	20.47	20.40	-0.39%	3,940
Nov 6, 2025	21.13	21.13	20.55	20.55	20.48	0.07%	75
Nov 5, 2025	20.65	20.65	20.54	20.54	20.46	-1.39%	409
Nov 4, 2025	21.04	21.04	20.68	20.83	20.75	-1.77%	2,360
Nov 3, 2025	21.20	21.20	21.20	21.20	21.13	-0.82%	-
Oct 31, 2025	21.24	21.38	21.24	21.38	21.30	0.61%	100
Oct 30, 2025	21.54	21.54	21.25	21.25	21.17	0.38%	180
Oct 29, 2025	21.72	21.72	21.17	21.17	21.09	-4.21%	500
Oct 28, 2025	21.62	22.10	21.62	22.10	22.02	0.45%	300
Oct 27, 2025	21.72	22.00	21.66	22.00	21.92	2.30%	100