Skip to main content
logo
Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
23.66
-2.25 (-8.68%)
At close: Oct 17, 2025, 4:00 PM EDT
24.08
+0.42 (1.78%)
After-hours: Oct 17, 2025, 7:58 PM EDT

Stem, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202525.7526.2123.5023.6623.66-8.68%368,789
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
Sep 8, 202513.7013.9513.3913.5013.50-3.43%153,846
Sep 5, 202514.2814.3013.5013.9813.98-1.76%82,515
Sep 4, 202514.6414.6413.4714.2314.23-1.79%106,575
Sep 3, 202514.4414.9214.1714.4914.49-2.36%148,128
Sep 2, 202514.7715.0014.3114.8414.84-1.92%181,154
Aug 29, 202515.7216.0314.6015.1315.13-3.69%167,308
Aug 28, 202516.5016.8515.7015.7115.71-3.32%117,831
Aug 27, 202516.5317.0016.1716.2516.25-3.16%80,359
Aug 26, 202516.5117.0915.8816.7816.781.33%168,990
Aug 25, 202516.7217.2116.1716.5616.56-1.08%159,583
Aug 22, 202515.2016.8914.5616.7416.749.48%346,872
Aug 21, 202516.3316.4415.2515.2915.29-7.16%223,728
Aug 20, 202514.1816.4713.6216.4716.4713.27%664,418
Aug 19, 202514.3215.1413.8414.5414.540.97%257,869
Aug 18, 202514.6014.6813.3514.4014.40-2.57%336,630
Aug 15, 202514.6815.3214.2614.7814.780.54%237,116
Aug 14, 202514.1514.7813.6414.7014.70-3.54%255,803
Aug 13, 202514.1915.3513.6415.2415.247.48%296,156
Aug 12, 202513.7214.6413.2514.1814.181.79%266,181
Aug 11, 202512.8915.3112.8013.9313.939.51%628,758
Aug 8, 202513.1113.5011.9012.7212.722.17%529,562