STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.60	32.60	32.60	32.60	32.60	0.01%	90,176
Mar 4, 2026	32.60	32.60	32.60	32.60	32.60	0.19%	30,542
Mar 2, 2026	32.54	32.54	32.54	32.54	32.54	-3.57%	86,994
Feb 26, 2026	33.78	33.78	33.74	33.74	33.74	-0.76%	200
Feb 24, 2026	34.00	34.00	34.00	34.00	34.00	0.94%	1,000
Feb 20, 2026	33.73	33.73	33.69	33.69	33.69	0.67%	255
Feb 13, 2026	33.58	33.58	33.46	33.46	33.46	-1.59%	201
Feb 12, 2026	34.00	34.00	34.00	34.00	34.00	-0.70%	56,410
Feb 11, 2026	33.91	34.24	33.91	34.24	34.24	3.76%	4,640
Feb 10, 2026	33.18	33.18	33.00	33.00	33.00	2.74%	201
Feb 9, 2026	32.46	32.46	32.12	32.12	32.12	6.57%	290
Feb 6, 2026	29.59	30.14	29.59	30.14	30.14	5.13%	297
Feb 5, 2026	28.87	28.87	28.67	28.67	28.67	-1.21%	200
Feb 4, 2026	29.02	29.02	29.02	29.02	29.02	1.82%	200
Jan 29, 2026	27.75	28.50	27.75	28.50	28.50	-3.54%	200,220
Jan 23, 2026	29.55	29.55	29.55	29.55	29.55	1.29%	171,552
Jan 22, 2026	29.24	29.24	29.17	29.17	29.17	4.06%	170,482
Jan 8, 2026	28.03	28.03	28.03	28.03	28.03	-2.26%	150
Jan 6, 2026	28.68	28.68	28.68	28.68	28.68	2.50%	100
Jan 5, 2026	27.98	27.98	27.98	27.98	27.98	7.16%	102
Dec 31, 2025	26.11	26.11	26.11	26.11	26.11	1.34%	120
Dec 22, 2025	25.77	25.77	25.77	25.77	25.77	-0.29%	120
Dec 16, 2025	25.84	25.84	25.84	25.84	25.84	-0.04%	120,150
Dec 4, 2025	25.75	25.85	25.75	25.85	25.76	3.19%	50,200
Dec 3, 2025	25.05	25.05	25.05	25.05	24.96	6.53%	250,200
Dec 2, 2025	23.51	23.52	23.51	23.52	23.43	1.34%	180,008
Dec 1, 2025	23.12	23.21	23.12	23.21	23.12	-0.79%	473
Nov 14, 2025	23.57	23.59	23.39	23.39	23.31	-4.22%	10,612
Nov 3, 2025	24.42	24.42	24.42	24.42	24.33	-3.93%	1,590
Oct 27, 2025	24.96	25.42	24.96	25.42	25.33	2.53%	400
Oct 24, 2025	24.71	25.00	24.71	24.79	24.70	-4.65%	300
Oct 23, 2025	26.00	26.00	26.00	26.00	25.91	-13.62%	105
Oct 22, 2025	30.10	30.10	30.10	30.10	30.00	-1.73%	100
Oct 21, 2025	30.63	30.63	30.63	30.63	30.52	5.99%	100
Oct 17, 2025	28.90	28.90	28.90	28.90	28.80	1.29%	325
Oct 13, 2025	28.53	28.53	28.53	28.53	28.43	3.27%	100
Oct 10, 2025	28.00	28.00	27.63	27.63	27.53	-2.49%	379
Oct 9, 2025	28.33	28.33	28.33	28.33	28.23	-1.47%	359
Oct 7, 2025	28.75	28.76	28.75	28.76	28.65	2.70%	443
Sep 22, 2025	27.41	28.00	27.41	28.00	27.90	3.23%	200