STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	22.24	22.65	22.15	22.37	22.37	1.41%	1,725,388
Dec 11, 2025	22.17	22.66	21.81	22.06	22.06	-0.92%	1,471,240
Dec 10, 2025	22.18	22.83	21.76	22.27	22.27	0.11%	741,706
Dec 9, 2025	22.28	22.69	21.63	22.24	22.24	0.43%	944,264
Dec 8, 2025	22.39	22.37	22.06	22.14	22.14	-1.38%	2,193,798
Dec 5, 2025	22.14	22.67	22.10	22.45	22.45	1.89%	2,129,781
Dec 4, 2025	21.93	22.25	21.22	22.04	22.04	4.54%	3,478,590
Dec 3, 2025	20.70	21.33	20.74	21.08	21.08	5.14%	3,704,280
Dec 2, 2025	19.96	20.66	19.87	20.05	20.05	1.76%	1,395,018
Dec 1, 2025	19.73	20.02	19.48	19.70	19.70	-0.46%	1,267,896
Nov 28, 2025	19.79	19.83	19.56	19.79	19.79	0.88%	968,768
Nov 27, 2025	19.64	19.79	19.54	19.62	19.62	0.20%	1,194,547
Nov 26, 2025	19.52	19.70	19.22	19.58	19.58	2.46%	3,384,903
Nov 25, 2025	19.18	19.45	19.02	19.11	19.11	-0.15%	2,044,074
Nov 24, 2025	19.19	19.39	18.76	19.14	19.14	2.46%	3,327,042
Nov 21, 2025	18.30	20.34	18.09	18.68	18.68	-2.24%	2,996,195
Nov 20, 2025	19.80	20.01	18.89	19.10	19.10	-2.05%	3,004,653
Nov 19, 2025	19.45	19.63	19.09	19.50	19.50	1.66%	2,267,170
Nov 18, 2025	19.40	19.50	18.84	19.18	19.18	-4.74%	2,979,300
Nov 17, 2025	20.23	20.28	19.71	20.14	20.14	0.41%	1,751,752
Nov 14, 2025	20.43	20.74	19.85	20.06	20.06	-3.47%	2,119,761
Nov 13, 2025	20.80	21.14	20.52	20.78	20.78	-0.86%	1,845,243
Nov 12, 2025	20.45	21.29	20.01	20.96	20.96	1.84%	3,295,140
Nov 11, 2025	20.35	20.72	20.38	20.58	20.58	0.37%	957,891
Nov 10, 2025	20.48	21.25	20.28	20.51	20.51	1.71%	3,667,696
Nov 7, 2025	20.47	21.02	19.98	20.16	20.16	-3.26%	1,489,090
Nov 6, 2025	20.86	21.16	20.50	20.84	20.84	1.15%	5,028,886
Nov 5, 2025	20.31	20.75	20.25	20.60	20.60	-0.51%	1,755,719
Nov 4, 2025	20.83	21.71	20.22	20.71	20.71	-3.32%	2,248,828
Nov 3, 2025	21.29	21.63	21.16	21.42	21.42	0.17%	472,862
Oct 31, 2025	21.28	21.60	21.27	21.38	21.38	0.44%	431,402
Oct 30, 2025	21.35	21.55	21.15	21.29	21.29	-2.17%	678,569
Oct 29, 2025	21.94	21.97	21.43	21.76	21.76	-0.44%	1,352,690
Oct 28, 2025	21.98	22.34	21.64	21.86	21.86	1.11%	950,029
Oct 27, 2025	21.98	22.01	21.51	21.62	21.62	0.09%	1,034,553
Oct 24, 2025	21.89	22.64	21.22	21.60	21.60	-5.02%	3,301,945
Oct 23, 2025	24.72	25.20	21.89	22.74	22.74	-11.41%	6,242,313
Oct 22, 2025	25.94	26.70	25.46	25.67	25.67	-2.62%	2,209,219
Oct 21, 2025	25.95	26.65	20.76	26.36	26.36	1.55%	2,921,354
Oct 20, 2025	25.23	26.03	24.79	25.96	25.96	4.41%	3,989,822
Oct 17, 2025	24.80	25.30	24.36	24.86	24.86	-0.33%	3,070,118
Oct 16, 2025	24.73	25.31	24.74	24.95	24.95	1.00%	1,289,676
Oct 15, 2025	24.41	24.89	24.44	24.70	24.70	1.10%	1,076,512
Oct 14, 2025	24.59	24.73	23.97	24.43	24.43	-0.77%	1,033,122
Oct 13, 2025	23.78	24.90	23.69	24.62	24.62	-0.55%	6,424,610
Oct 10, 2025	24.72	24.97	23.97	24.76	24.76	-0.02%	1,459,976
Oct 9, 2025	24.86	24.97	24.57	24.76	24.76	0.26%	1,490,300
Oct 8, 2025	24.19	24.70	23.97	24.70	24.70	1.21%	1,209,796
Oct 7, 2025	24.78	24.85	24.25	24.40	24.40	-1.43%	1,320,031
Oct 6, 2025	24.68	25.16	24.19	24.76	24.76	-	1,551,484