STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	27.63	27.63	26.46	26.79	26.79	-4.65%	3,107
Mar 2, 2026	27.26	28.09	27.26	28.09	28.09	-0.88%	1,483
Feb 27, 2026	28.98	28.98	28.34	28.34	28.34	-2.07%	198
Feb 26, 2026	28.98	29.51	28.94	28.94	28.94	0.84%	976
Feb 25, 2026	28.72	28.78	28.56	28.70	28.70	-1.51%	906
Feb 24, 2026	28.75	29.14	28.75	29.14	29.14	1.39%	924
Feb 23, 2026	28.18	28.78	28.08	28.74	28.74	0.98%	834
Feb 20, 2026	28.17	28.50	28.11	28.46	28.46	0.23%	1,367
Feb 19, 2026	29.11	29.11	28.19	28.40	28.40	-1.15%	606
Feb 18, 2026	28.16	29.43	28.16	28.73	28.73	4.11%	6,509
Feb 17, 2026	27.77	27.77	27.40	27.59	27.59	-1.11%	948
Feb 16, 2026	28.15	28.15	27.72	27.90	27.90	-1.83%	1,815
Feb 13, 2026	28.12	28.57	28.02	28.42	28.42	-0.47%	1,076
Feb 12, 2026	29.49	29.50	28.56	28.56	28.56	0.72%	3,697
Feb 11, 2026	28.00	28.35	27.78	28.35	28.35	1.38%	1,344
Feb 10, 2026	27.22	27.97	27.17	27.97	27.97	3.79%	2,801
Feb 9, 2026	25.95	26.95	25.95	26.95	26.95	10.18%	-
Feb 6, 2026	24.25	24.46	23.96	24.46	24.46	-0.75%	3,356
Feb 5, 2026	24.71	24.88	24.64	24.64	24.64	1.42%	2,141
Feb 4, 2026	23.39	24.50	23.35	24.30	24.30	2.17%	2,608
Feb 3, 2026	24.22	24.22	23.77	23.78	23.78	-1.00%	40
Feb 2, 2026	22.98	24.02	22.95	24.02	24.02	-0.27%	453
Jan 30, 2026	23.91	24.09	23.49	24.09	24.09	2.23%	1,354
Jan 29, 2026	25.82	25.90	23.28	23.56	23.56	-5.70%	14,243
Jan 28, 2026	25.84	25.84	24.95	24.99	24.99	3.61%	2,902
Jan 27, 2026	24.12	24.18	24.09	24.12	24.12	-0.10%	1,356
Jan 26, 2026	24.47	24.47	24.14	24.14	24.14	-2.64%	452
Jan 23, 2026	24.74	25.03	24.40	24.80	24.80	-0.54%	2,108
Jan 22, 2026	24.64	25.08	24.64	24.93	24.93	5.21%	354
Jan 21, 2026	23.25	23.70	23.25	23.70	23.70	1.65%	904
Jan 20, 2026	22.96	23.31	22.78	23.31	23.31	1.08%	658
Jan 19, 2026	23.48	23.48	23.06	23.06	23.06	-5.36%	452
Jan 16, 2026	24.31	24.37	24.21	24.37	24.37	-0.27%	-
Jan 15, 2026	24.61	24.61	24.39	24.43	24.43	0.35%	1,628
Jan 14, 2026	24.56	24.60	24.35	24.35	24.35	-1.06%	300
Jan 13, 2026	24.37	24.61	24.26	24.61	24.61	0.10%	1,214
Jan 12, 2026	24.55	24.64	24.39	24.58	24.58	-0.47%	-
Jan 9, 2026	24.22	24.73	24.22	24.70	24.70	-0.78%	150
Jan 8, 2026	24.93	24.93	24.21	24.89	24.89	0.50%	1,731
Jan 7, 2026	24.90	24.90	24.47	24.77	24.77	1.43%	463
Jan 6, 2026	24.33	24.43	24.23	24.42	24.42	2.86%	1,859
Jan 5, 2026	23.93	23.93	23.60	23.74	23.74	0.49%	1,018
Jan 2, 2026	22.24	23.63	22.24	23.62	23.62	5.19%	3,779
Dec 30, 2025	22.10	22.46	22.10	22.46	22.46	1.35%	-
Dec 29, 2025	22.18	22.31	22.15	22.16	22.16	-0.23%	-
Dec 23, 2025	22.08	22.21	22.08	22.21	22.21	-0.29%	-
Dec 22, 2025	22.19	22.27	22.17	22.27	22.27	0.84%	-
Dec 19, 2025	21.98	22.18	21.98	22.09	22.09	0.20%	13
Dec 18, 2025	21.83	22.04	21.74	22.04	22.04	-0.36%	415
Dec 17, 2025	22.37	22.45	22.08	22.12	22.12	-0.07%	1,763