STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.09	29.05	27.50	28.89	28.89	4.99%	3,343,870
Feb 10, 2026	27.31	28.08	27.11	27.52	27.52	2.17%	3,203,600
Feb 9, 2026	25.95	27.40	25.43	26.93	26.93	10.82%	3,359,342
Feb 6, 2026	24.32	25.02	23.86	24.30	24.30	-0.84%	1,124,205
Feb 5, 2026	24.43	25.04	24.26	24.51	24.51	3.26%	2,656,530
Feb 4, 2026	23.52	24.56	23.18	23.74	23.74	0.11%	1,303,528
Feb 3, 2026	24.36	25.03	23.38	23.71	23.71	-1.62%	2,734,036
Feb 2, 2026	23.52	24.14	22.82	24.10	24.10	0.73%	1,272,479
Jan 30, 2026	23.78	24.19	23.19	23.93	23.93	-1.47%	3,581,610
Jan 29, 2026	25.72	26.22	23.11	24.28	24.28	-3.83%	4,212,884
Jan 28, 2026	25.50	26.11	24.66	25.25	25.25	4.36%	2,979,402
Jan 27, 2026	24.05	24.44	24.06	24.20	24.20	0.36%	2,443,345
Jan 26, 2026	24.50	24.58	23.94	24.11	24.11	-2.72%	3,013,959
Jan 23, 2026	24.71	25.42	24.22	24.79	24.78	-0.78%	2,357,613
Jan 22, 2026	24.96	25.15	24.59	24.98	24.98	4.31%	2,245,141
Jan 21, 2026	23.25	24.32	23.25	23.95	23.95	3.97%	2,162,207
Jan 20, 2026	23.06	23.49	22.74	23.03	23.03	-1.75%	1,633,377
Jan 19, 2026	23.75	23.75	23.01	23.45	23.45	-3.45%	2,516,887
Jan 16, 2026	24.30	24.62	24.14	24.28	24.28	-0.11%	1,589,597
Jan 15, 2026	24.44	24.84	23.68	24.31	24.31	0.09%	1,085,349
Jan 14, 2026	24.44	24.95	23.87	24.29	24.28	-1.39%	1,083,021
Jan 13, 2026	24.39	24.87	23.85	24.63	24.63	-0.09%	2,930,378
Jan 12, 2026	24.44	24.74	24.14	24.65	24.65	0.05%	1,081,527
Jan 9, 2026	24.00	24.75	24.16	24.64	24.64	2.42%	1,655,115
Jan 8, 2026	24.50	24.92	23.99	24.05	24.05	-2.96%	1,861,261
Jan 7, 2026	25.10	25.04	24.43	24.79	24.79	0.40%	1,820,276
Jan 6, 2026	23.85	25.10	23.19	24.69	24.69	4.00%	2,485,383
Jan 5, 2026	23.58	24.47	23.32	23.74	23.74	1.25%	1,754,462
Jan 2, 2026	22.38	23.73	22.23	23.45	23.45	5.14%	2,772,564
Dec 31, 2025	22.55	22.32	21.80	22.30	22.30	-0.51%	1,669
Dec 30, 2025	22.19	22.52	22.10	22.41	22.41	0.94%	777,108
Dec 29, 2025	22.17	22.35	22.04	22.21	22.20	0.66%	606,966
Dec 24, 2025	22.20	22.76	22.06	22.06	22.06	-0.16%	687
Dec 23, 2025	22.04	22.23	21.51	22.10	22.10	-0.47%	556,207
Dec 22, 2025	21.80	22.30	21.51	22.20	22.20	0.12%	3,406,739
Dec 19, 2025	21.94	22.56	21.48	22.17	22.17	1.92%	2,490,160
Dec 18, 2025	21.95	22.14	21.71	21.76	21.76	-3.53%	1,081,142
Dec 17, 2025	22.29	22.73	21.67	22.55	22.55	2.87%	8,478,485
Dec 16, 2025	22.15	22.47	21.81	21.92	21.92	-2.12%	6,619,765
Dec 15, 2025	22.15	22.83	22.00	22.40	22.40	0.11%	3,905,047
Dec 12, 2025	22.24	22.65	22.15	22.37	22.29	1.41%	1,725,388
Dec 11, 2025	22.17	22.66	21.81	22.06	21.98	-0.92%	1,471,240
Dec 10, 2025	22.18	22.83	21.76	22.27	22.19	0.11%	741,706
Dec 9, 2025	22.28	22.69	21.63	22.24	22.16	0.43%	944,264
Dec 8, 2025	22.39	22.37	22.06	22.14	22.07	-1.38%	2,193,798
Dec 5, 2025	22.14	22.67	22.10	22.45	22.38	1.89%	2,129,781
Dec 4, 2025	21.93	22.25	21.22	22.04	21.96	4.54%	3,478,590
Dec 3, 2025	20.70	21.33	20.74	21.08	21.01	5.14%	3,704,280
Dec 2, 2025	19.96	20.66	19.87	20.05	19.98	1.76%	1,395,018
Dec 1, 2025	19.73	20.02	19.48	19.70	19.63	-0.46%	1,267,896