Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
18.91
+3.92 (26.15%)
At close: Jul 28, 2025, 4:00 PM
18.94
+0.03 (0.16%)
After-hours: Jul 28, 2025, 4:21 PM EDT
Stem, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 15.90 | 19.48 | 15.69 | 18.91 | - | 26.15% | 2,337,471 |
| Jul 25, 2025 | 14.20 | 15.47 | 13.43 | 14.99 | 14.99 | 3.81% | 586,177 |
| Jul 24, 2025 | 14.85 | 14.88 | 13.89 | 14.44 | 14.44 | -2.70% | 371,382 |
| Jul 23, 2025 | 15.56 | 16.30 | 14.42 | 14.84 | 14.84 | -4.32% | 706,729 |
| Jul 22, 2025 | 16.29 | 18.59 | 14.80 | 15.51 | 15.51 | -6.79% | 1,506,832 |
| Jul 21, 2025 | 14.32 | 18.49 | 14.23 | 16.64 | 16.64 | 23.26% | 3,863,402 |
| Jul 18, 2025 | 9.42 | 14.20 | 9.42 | 13.50 | 13.50 | 45.63% | 3,807,576 |
| Jul 17, 2025 | 8.73 | 9.45 | 8.70 | 9.27 | 9.27 | 7.42% | 229,658 |
| Jul 16, 2025 | 8.72 | 9.16 | 8.63 | 8.63 | 8.63 | -0.58% | 150,697 |
| Jul 15, 2025 | 8.62 | 9.13 | 8.45 | 8.68 | 8.68 | 2.48% | 221,764 |
| Jul 14, 2025 | 8.43 | 8.69 | 8.29 | 8.47 | 8.47 | 1.07% | 121,840 |
| Jul 11, 2025 | 9.30 | 9.38 | 8.38 | 8.38 | 8.38 | -10.09% | 293,612 |
| Jul 10, 2025 | 8.58 | 9.60 | 8.58 | 9.32 | 9.32 | 7.50% | 335,728 |
| Jul 9, 2025 | 9.01 | 9.20 | 8.52 | 8.67 | 8.67 | -4.09% | 195,144 |
| Jul 8, 2025 | 8.89 | 9.57 | 8.37 | 9.04 | 9.04 | 1.92% | 516,375 |
| Jul 7, 2025 | 8.51 | 9.66 | 8.05 | 8.87 | 8.87 | 3.02% | 797,072 |
| Jul 3, 2025 | 7.50 | 9.19 | 7.50 | 8.61 | 8.61 | 14.49% | 497,761 |
| Jul 2, 2025 | 6.47 | 7.70 | 6.47 | 7.52 | 7.52 | 18.24% | 483,322 |
| Jul 1, 2025 | 6.25 | 6.45 | 6.04 | 6.36 | 6.36 | 2.09% | 309,391 |
| Jun 30, 2025 | 6.52 | 6.78 | 6.20 | 6.23 | 6.23 | -3.11% | 543,494 |
| Jun 27, 2025 | 6.73 | 7.54 | 6.43 | 6.43 | 6.43 | -4.17% | 1,700,210 |
| Jun 26, 2025 | 6.05 | 6.82 | 5.93 | 6.71 | 6.71 | 8.75% | 569,949 |
| Jun 25, 2025 | 7.09 | 7.09 | 5.98 | 6.17 | 6.17 | -12.73% | 736,341 |
| Jun 24, 2025 | 7.70 | 8.09 | 6.68 | 7.07 | 7.07 | -4.97% | 482,415 |
| Jun 23, 2025 | 8.21 | 9.78 | 7.30 | 7.44 | 7.44 | -11.05% | 521,742 |
| Jun 20, 2025 | 8.80 | 9.10 | 8.24 | 8.36 | 8.36 | -3.97% | 184,792 |
| Jun 18, 2025 | 9.40 | 9.40 | 8.44 | 8.71 | 8.71 | -1.16% | 146,033 |
| Jun 17, 2025 | 9.20 | 9.64 | 8.81 | 8.81 | 8.81 | -6.26% | 116,912 |
| Jun 16, 2025 | 9.00 | 9.48 | 8.50 | 9.40 | 9.40 | 3.34% | 186,404 |
| Jun 13, 2025 | 9.56 | 9.80 | 9.00 | 9.10 | 9.10 | -7.33% | 139,716 |
| Jun 12, 2025 | 10.40 | 11.00 | 9.79 | 9.82 | 9.82 | -18.78% | 341,028 |
| Jun 11, 2025 | 13.20 | 13.58 | 11.80 | 12.09 | 12.09 | -4.40% | 267,293 |
| Jun 10, 2025 | 12.20 | 13.80 | 11.95 | 12.64 | 12.64 | 4.19% | 241,309 |
| Jun 9, 2025 | 11.20 | 12.56 | 11.20 | 12.13 | 12.13 | 7.78% | 179,333 |
| Jun 6, 2025 | 10.60 | 12.10 | 10.44 | 11.26 | 11.26 | 5.57% | 206,099 |
| Jun 5, 2025 | 10.92 | 11.00 | 10.21 | 10.66 | 10.66 | -2.34% | 90,674 |
| Jun 4, 2025 | 9.80 | 10.99 | 9.80 | 10.92 | 10.92 | 8.25% | 155,131 |
| Jun 3, 2025 | 9.62 | 10.56 | 9.40 | 10.09 | 10.09 | 5.39% | 145,307 |
| Jun 2, 2025 | 9.75 | 9.80 | 9.12 | 9.57 | 9.57 | -2.15% | 82,222 |
| May 30, 2025 | 9.50 | 10.06 | 8.91 | 9.78 | 9.78 | 5.68% | 147,251 |
| May 29, 2025 | 9.43 | 9.81 | 9.13 | 9.26 | 9.26 | -0.52% | 77,645 |
| May 28, 2025 | 9.50 | 9.76 | 9.21 | 9.30 | 9.30 | -2.27% | 85,381 |
| May 27, 2025 | 9.00 | 9.85 | 8.89 | 9.52 | 9.52 | 3.39% | 139,417 |
| May 23, 2025 | 8.49 | 9.31 | 8.49 | 9.21 | 9.21 | 1.19% | 84,176 |
| May 22, 2025 | 9.60 | 9.75 | 7.02 | 9.10 | 9.10 | -6.84% | 248,849 |
| May 21, 2025 | 10.40 | 10.52 | 9.60 | 9.77 | 9.77 | -7.55% | 174,203 |
| May 20, 2025 | 11.06 | 11.06 | 10.41 | 10.57 | 10.57 | -1.78% | 107,510 |
| May 19, 2025 | 10.40 | 11.20 | 10.17 | 10.76 | 10.76 | -0.87% | 223,677 |
| May 16, 2025 | 10.60 | 11.17 | 10.42 | 10.85 | 10.85 | 0.18% | 127,578 |
| May 15, 2025 | 10.80 | 11.02 | 10.60 | 10.83 | 10.83 | -2.50% | 105,025 |