STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.51	29.35	28.43	28.65	28.65	-1.24%	1,395,691
Mar 12, 2026	29.05	29.79	28.61	29.01	29.01	-0.15%	2,138,980
Mar 11, 2026	29.02	29.62	28.74	29.06	29.06	0.23%	1,938,268
Mar 10, 2026	29.05	29.67	28.45	28.99	28.99	9.43%	2,851,654
Mar 9, 2026	26.12	27.68	25.70	26.49	26.49	-6.55%	1,625,344
Mar 6, 2026	28.78	29.36	27.01	28.35	28.35	-4.37%	2,760,512
Mar 5, 2026	28.34	29.70	27.75	29.65	29.65	7.78%	3,180,330
Mar 4, 2026	26.72	27.95	26.39	27.51	27.51	1.43%	1,539,753
Mar 3, 2026	27.82	27.77	26.54	27.12	27.12	-3.73%	2,371,595
Mar 2, 2026	27.25	28.31	26.85	28.17	28.17	-1.25%	1,230,459
Feb 27, 2026	29.10	29.56	28.10	28.53	28.53	-2.59%	1,254,277
Feb 26, 2026	29.05	29.66	28.44	29.29	29.28	1.47%	2,847,557
Feb 25, 2026	28.83	29.48	28.32	28.86	28.86	-1.19%	1,650,846
Feb 24, 2026	28.96	29.57	28.73	29.21	29.21	2.47%	2,242,505
Feb 23, 2026	28.36	28.92	27.63	28.51	28.51	-0.08%	1,705,568
Feb 20, 2026	28.26	28.90	27.73	28.53	28.53	0.62%	669,795
Feb 19, 2026	28.64	29.29	28.04	28.35	28.35	-1.51%	966,848
Feb 18, 2026	28.06	29.22	27.51	28.79	28.79	4.53%	1,295,880
Feb 17, 2026	27.95	28.55	27.17	27.54	27.54	-0.87%	924,082
Feb 16, 2026	28.17	28.45	27.67	27.78	27.78	-2.29%	960,094
Feb 13, 2026	27.65	29.00	27.67	28.43	28.43	-2.24%	736,399
Feb 12, 2026	29.32	30.09	28.07	29.08	29.08	0.66%	1,490,437
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