STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	22.05	22.14	21.89	22.14	22.14	-2.64%	228
Dec 15, 2025	22.18	22.74	22.16	22.74	22.74	0.53%	854
Dec 12, 2025	22.22	22.62	22.22	22.62	22.54	1.82%	13
Dec 11, 2025	22.07	22.21	21.93	22.21	22.13	-0.09%	12
Dec 10, 2025	22.20	22.36	22.20	22.23	22.15	0.05%	14
Dec 9, 2025	22.50	22.50	22.17	22.22	22.14	0.18%	20
Dec 8, 2025	22.38	22.38	22.06	22.18	22.10	-1.68%	22
Dec 5, 2025	22.20	22.64	22.20	22.56	22.48	1.85%	1,577
Dec 4, 2025	22.05	22.15	22.01	22.15	22.07	4.43%	514
Dec 3, 2025	21.01	21.21	20.83	21.21	21.14	6.06%	612
Dec 2, 2025	19.89	20.05	19.89	20.00	19.93	0.23%	342
Dec 1, 2025	19.59	19.95	19.57	19.95	19.88	1.54%	1,113
Nov 28, 2025	19.60	19.72	19.60	19.65	19.58	0.08%	1,100
Nov 27, 2025	19.59	19.74	19.59	19.63	19.57	0.22%	2,312
Nov 26, 2025	19.11	19.62	19.11	19.59	19.52	1.39%	1,075
Nov 25, 2025	19.32	19.32	18.95	19.32	19.26	1.78%	4,379
Nov 24, 2025	19.15	19.23	18.98	18.98	18.92	2.13%	1,923
Nov 21, 2025	18.90	18.90	18.54	18.59	18.52	-3.10%	1,700
Nov 20, 2025	19.86	19.86	18.92	19.18	19.12	-0.82%	2,861
Nov 19, 2025	19.25	19.38	19.25	19.34	19.27	0.77%	830
Nov 18, 2025	19.35	19.35	19.19	19.19	19.13	-2.99%	1,835
Nov 17, 2025	20.20	20.21	19.78	19.78	19.72	-2.45%	974
Nov 14, 2025	20.34	20.34	19.88	20.28	20.21	-2.52%	1,661
Nov 13, 2025	20.95	20.96	20.81	20.81	20.73	0.43%	1,206
Nov 12, 2025	20.55	21.17	20.31	20.72	20.64	0.10%	5,374
Nov 11, 2025	20.46	20.70	20.46	20.70	20.62	1.80%	1,000
Nov 10, 2025	20.58	20.58	20.33	20.33	20.26	1.65%	3
Nov 7, 2025	20.57	20.58	20.00	20.00	19.93	-3.12%	2
Nov 6, 2025	21.22	21.22	20.65	20.65	20.58	0.39%	417
Nov 5, 2025	20.45	20.62	20.45	20.57	20.50	-1.30%	1,251
Nov 4, 2025	21.07	21.07	20.67	20.84	20.76	-1.70%	1,832
Nov 3, 2025	21.22	21.49	21.20	21.20	21.12	-0.80%	818
Oct 31, 2025	21.48	21.48	21.36	21.37	21.29	-0.07%	558
Oct 30, 2025	21.30	21.47	21.15	21.38	21.31	-0.79%	91