Stellantis N.V. (STLA)
NYSE: STLA · Real-Time Price · USD
5.41
+0.15 (2.85%)
At close: Aug 21, 2026, 4:00 PM EDT
5.41
0.00 (0.02%)
After-hours: Aug 21, 2026, 7:45 PM EDT
Stellantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.34 | 5.46 | 5.34 | 5.41 | 5.41 | 2.85% | 23,156,459 |
| Aug 20, 2026 | 5.16 | 5.30 | 5.11 | 5.26 | 5.26 | -3.13% | 25,389,690 |
| Aug 19, 2026 | 5.29 | 5.47 | 5.27 | 5.43 | 5.43 | 7.52% | 32,519,261 |
| Aug 18, 2026 | 5.16 | 5.20 | 5.05 | 5.05 | 5.05 | -1.37% | 14,088,278 |
| Aug 17, 2026 | 5.29 | 5.29 | 5.10 | 5.12 | 5.12 | -4.48% | 24,756,928 |
| Aug 14, 2026 | 5.36 | 5.43 | 5.33 | 5.36 | 5.36 | -0.19% | 10,315,567 |
| Aug 13, 2026 | 5.47 | 5.49 | 5.30 | 5.37 | 5.37 | 0.37% | 13,756,547 |
| Aug 12, 2026 | 5.45 | 5.45 | 5.31 | 5.35 | 5.35 | -1.83% | 16,312,978 |
| Aug 11, 2026 | 5.51 | 5.55 | 5.44 | 5.45 | 5.45 | -2.33% | 15,349,345 |
| Aug 10, 2026 | 5.55 | 5.65 | 5.49 | 5.58 | 5.58 | 1.09% | 18,628,484 |
| Aug 7, 2026 | 5.46 | 5.59 | 5.41 | 5.52 | 5.52 | -0.54% | 30,601,897 |
| Aug 6, 2026 | 5.61 | 5.65 | 5.54 | 5.55 | 5.55 | -1.42% | 13,506,852 |
| Aug 5, 2026 | 5.75 | 5.76 | 5.61 | 5.63 | 5.63 | -3.92% | 18,651,997 |
| Aug 4, 2026 | 5.66 | 5.87 | 5.64 | 5.86 | 5.86 | 3.72% | 23,737,760 |
| Aug 3, 2026 | 5.90 | 5.94 | 5.59 | 5.65 | 5.65 | -1.91% | 23,677,727 |
| Jul 31, 2026 | 5.85 | 5.90 | 5.68 | 5.76 | 5.76 | -1.71% | 34,085,474 |
| Jul 30, 2026 | 5.70 | 5.89 | 5.58 | 5.86 | 5.86 | -2.50% | 42,046,792 |
| Jul 29, 2026 | 5.95 | 6.13 | 5.92 | 6.01 | 6.01 | 4.34% | 34,451,189 |
| Jul 28, 2026 | 5.69 | 5.84 | 5.64 | 5.76 | 5.76 | 1.05% | 30,320,907 |
| Jul 27, 2026 | 5.63 | 5.71 | 5.58 | 5.70 | 5.70 | 0.18% | 23,806,387 |
| Jul 24, 2026 | 5.69 | 5.73 | 5.63 | 5.69 | 5.69 | -1.04% | 16,876,022 |
| Jul 23, 2026 | 5.73 | 5.76 | 5.68 | 5.75 | 5.75 | -0.86% | 16,414,454 |
| Jul 22, 2026 | 5.88 | 5.92 | 5.77 | 5.80 | 5.80 | 0.35% | 11,491,324 |
| Jul 21, 2026 | 5.64 | 5.81 | 5.63 | 5.78 | 5.78 | 0.52% | 10,133,459 |
| Jul 20, 2026 | 5.85 | 5.87 | 5.72 | 5.75 | 5.75 | -0.69% | 12,729,761 |
| Jul 17, 2026 | 5.86 | 5.93 | 5.78 | 5.79 | 5.79 | -2.85% | 13,903,607 |
| Jul 16, 2026 | 5.96 | 6.04 | 5.94 | 5.96 | 5.96 | 1.02% | 21,393,155 |
| Jul 15, 2026 | 5.89 | 5.95 | 5.83 | 5.90 | 5.90 | 3.69% | 20,957,702 |
| Jul 14, 2026 | 5.59 | 5.75 | 5.56 | 5.69 | 5.69 | 2.15% | 24,776,579 |
| Jul 13, 2026 | 5.65 | 5.75 | 5.54 | 5.57 | 5.57 | 1.27% | 20,349,704 |
| Jul 10, 2026 | 5.48 | 5.57 | 5.45 | 5.50 | 5.50 | 3.19% | 17,417,887 |
| Jul 9, 2026 | 5.32 | 5.36 | 5.25 | 5.33 | 5.33 | -1.30% | 25,459,175 |
| Jul 8, 2026 | 5.47 | 5.49 | 5.33 | 5.40 | 5.40 | -4.42% | 19,880,434 |
| Jul 7, 2026 | 5.81 | 5.83 | 5.65 | 5.65 | 5.65 | -2.59% | 13,730,468 |
| Jul 6, 2026 | 5.76 | 5.81 | 5.67 | 5.80 | 5.80 | -0.17% | 14,751,460 |
| Jul 2, 2026 | 5.89 | 5.93 | 5.79 | 5.81 | 5.81 | - | 20,079,057 |
| Jul 1, 2026 | 5.76 | 5.90 | 5.74 | 5.81 | 5.81 | 1.22% | 19,441,239 |
| Jun 30, 2026 | 5.60 | 5.76 | 5.60 | 5.74 | 5.74 | 3.05% | 17,772,597 |
| Jun 29, 2026 | 5.70 | 5.71 | 5.56 | 5.57 | 5.57 | -1.94% | 15,875,745 |
| Jun 26, 2026 | 5.63 | 5.75 | 5.61 | 5.68 | 5.68 | -1.05% | 18,026,588 |
| Jun 25, 2026 | 5.93 | 5.96 | 5.74 | 5.74 | 5.74 | -1.71% | 19,661,737 |
| Jun 24, 2026 | 5.90 | 6.00 | 5.83 | 5.84 | 5.84 | -2.01% | 20,763,098 |
| Jun 23, 2026 | 6.16 | 6.18 | 5.96 | 5.96 | 5.96 | -6.58% | 26,158,059 |
| Jun 22, 2026 | 6.30 | 6.51 | 6.30 | 6.38 | 6.38 | 0.63% | 18,381,416 |
| Jun 18, 2026 | 6.32 | 6.44 | 6.30 | 6.34 | 6.34 | -2.01% | 15,846,334 |
| Jun 17, 2026 | 6.72 | 6.79 | 6.47 | 6.47 | 6.47 | -2.56% | 23,111,651 |
| Jun 16, 2026 | 6.97 | 6.98 | 6.64 | 6.64 | 6.64 | -5.68% | 26,269,261 |
| Jun 15, 2026 | 7.28 | 7.30 | 7.02 | 7.04 | 7.04 | 2.47% | 20,369,568 |
| Jun 12, 2026 | 7.04 | 7.06 | 6.79 | 6.87 | 6.87 | -0.29% | 16,436,589 |
| Jun 11, 2026 | 6.57 | 6.91 | 6.55 | 6.89 | 6.89 | 4.87% | 21,100,818 |