Skip to main content
logo
Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
15.57
-1.12 (-6.71%)
At close: Nov 17, 2025, 4:00 PM EST
15.88
+0.31 (1.99%)
After-hours: Nov 17, 2025, 7:56 PM EST

Stem, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202515.8416.6415.3715.64--6.29%181,826
Nov 14, 202515.9317.3915.7016.6916.691.15%195,575
Nov 13, 202517.6217.6315.9916.5016.50-7.20%249,971
Nov 12, 202518.9719.0617.7517.7817.78-4.56%179,843
Nov 11, 202518.0018.9017.5618.6318.63-0.21%251,729
Nov 10, 202519.2419.3517.1418.6718.671.25%393,272
Nov 7, 202517.1018.5316.4618.4418.446.41%291,315
Nov 6, 202519.8520.2517.1617.3317.33-11.49%314,680
Nov 5, 202517.6920.3017.6619.5819.5810.81%302,652
Nov 4, 202517.8918.9917.1617.6717.67-6.95%272,178
Nov 3, 202520.3120.5518.9918.9918.99-3.16%300,803
Oct 31, 202517.7819.7517.7719.6119.6115.76%545,237
Oct 30, 202521.2121.4916.7916.9416.94-26.67%880,391
Oct 29, 202523.9825.1822.7923.1023.10-1.53%425,315
Oct 28, 202522.9823.7522.3023.4623.464.17%284,651
Oct 27, 202524.4824.6221.5922.5222.52-5.46%366,889
Oct 24, 202521.3024.0921.3023.8223.8215.07%396,129
Oct 23, 202520.8521.3620.0420.7020.70-0.24%224,673
Oct 22, 202522.9423.0019.7620.7520.75-12.26%458,075
Oct 21, 202524.6125.4323.1523.6523.65-3.82%279,216
Oct 20, 202525.5926.3023.8124.5924.593.93%362,803
Oct 17, 202525.7526.2123.5023.6623.66-8.68%370,682
Oct 16, 202530.0030.0025.5225.9125.91-13.02%566,716
Oct 15, 202530.9132.2328.2829.7929.798.25%985,333
Oct 14, 202523.0228.3921.9727.5227.5216.22%750,346
Oct 13, 202522.0024.6421.8123.6823.6813.68%514,731
Oct 10, 202523.2026.1020.6820.8320.83-9.36%795,456
Oct 9, 202523.4724.6322.3022.9822.98-1.79%240,798
Oct 8, 202523.8024.9622.7523.4023.401.69%406,039
Oct 7, 202521.5023.5021.2523.0123.016.09%315,824
Oct 6, 202523.0023.0021.1021.6921.69-2.95%309,766
Oct 3, 202521.8423.7521.5122.3522.353.52%435,541
Oct 2, 202520.4421.8019.7021.5921.596.83%394,920
Oct 1, 202517.5020.4617.4020.2120.2115.35%444,642
Sep 30, 202516.5517.7016.3517.5217.522.10%257,827
Sep 29, 202518.0018.3416.9317.1617.16-3.92%335,722
Sep 26, 202519.5019.5017.7717.8617.86-7.99%259,965
Sep 25, 202521.9921.9919.1019.4119.41-12.65%563,896
Sep 24, 202521.0023.0020.6022.2222.2211.04%870,620
Sep 23, 202520.9121.2019.6020.0120.01-0.35%437,638
Sep 22, 202519.0021.1318.4520.0820.0810.94%863,718
Sep 19, 202517.1318.3816.8918.1018.105.66%303,082
Sep 18, 202518.1118.1116.9217.1317.13-2.67%287,057
Sep 17, 202516.8418.4816.5717.6017.606.41%527,066
Sep 16, 202515.6516.6715.0716.5416.548.89%345,655
Sep 15, 202514.9815.3514.6015.1915.192.64%186,554
Sep 12, 202514.7314.8514.1314.8014.801.37%111,237
Sep 11, 202513.1814.8813.1814.6014.6010.77%226,225
Sep 10, 202514.2314.2913.1413.1813.18-4.91%169,121
Sep 9, 202513.6414.0013.1513.8613.862.67%195,654