STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.21	33.43	31.88	33.33	33.33	5.41%	10,045,122
Mar 3, 2026	31.18	31.92	30.89	31.62	31.62	-5.56%	8,223,567
Mar 2, 2026	32.54	33.52	32.54	33.48	33.48	-0.39%	5,554,823
Feb 27, 2026	33.42	33.74	33.18	33.61	33.61	-2.24%	4,908,964
Feb 26, 2026	34.75	34.91	33.54	34.38	34.38	-0.52%	6,772,547
Feb 25, 2026	33.92	34.57	33.73	34.56	34.56	1.50%	4,198,884
Feb 24, 2026	34.30	34.86	33.91	34.05	34.05	0.18%	6,117,755
Feb 23, 2026	33.87	34.17	33.45	33.99	33.99	1.10%	4,239,856
Feb 20, 2026	33.23	33.88	33.18	33.62	33.62	1.27%	4,851,117
Feb 19, 2026	33.31	33.64	33.04	33.20	33.20	-1.69%	4,731,702
Feb 18, 2026	34.32	34.32	33.56	33.77	33.77	1.72%	6,303,413
Feb 17, 2026	32.75	33.29	32.14	33.20	33.20	-1.22%	6,804,750
Feb 13, 2026	33.85	33.90	33.23	33.61	33.61	-	7,075,627
Feb 12, 2026	34.69	34.83	33.25	33.61	33.61	-3.83%	12,455,788
Feb 11, 2026	33.68	35.07	33.52	34.95	34.95	4.52%	15,227,926
Feb 10, 2026	33.21	33.90	32.92	33.44	33.44	2.86%	16,217,477
Feb 9, 2026	32.00	33.00	31.96	32.51	32.51	8.91%	16,758,169
Feb 6, 2026	28.71	29.95	28.67	29.85	29.85	3.00%	9,933,551
Feb 5, 2026	29.14	29.57	28.60	28.98	28.98	-1.19%	6,490,723
Feb 4, 2026	28.37	29.63	28.15	29.33	29.33	5.28%	13,064,205
Feb 3, 2026	28.09	28.21	27.27	27.86	27.86	-3.16%	7,763,308
Feb 2, 2026	27.84	28.86	27.69	28.77	28.77	3.16%	8,187,697
Jan 30, 2026	28.76	28.81	27.68	27.89	27.89	-2.55%	8,051,132
Jan 29, 2026	28.28	28.85	27.60	28.62	28.62	-5.64%	20,632,515
Jan 28, 2026	29.96	30.41	29.42	30.33	30.33	3.30%	12,353,966
Jan 27, 2026	28.73	29.51	28.72	29.36	29.36	2.66%	6,458,454
Jan 26, 2026	28.60	28.75	28.39	28.60	28.60	-1.55%	4,259,409
Jan 23, 2026	29.31	29.37	28.79	29.05	29.05	0.07%	4,743,196
Jan 22, 2026	29.11	29.32	28.82	29.03	29.03	1.79%	4,241,974
Jan 21, 2026	27.70	28.68	27.65	28.52	28.52	5.16%	6,637,442
Jan 20, 2026	26.97	27.59	26.91	27.12	27.12	-3.25%	5,216,766
Jan 16, 2026	28.15	28.56	28.03	28.03	28.03	0.11%	3,608,133
Jan 15, 2026	28.49	28.49	27.96	28.00	28.00	0.43%	5,112,097
Jan 14, 2026	28.35	28.35	27.63	27.88	27.88	-1.93%	7,581,993
Jan 13, 2026	28.50	28.76	28.21	28.43	28.43	0.28%	4,669,741
Jan 12, 2026	28.73	28.75	28.14	28.35	28.35	-1.70%	7,596,940
Jan 9, 2026	28.71	28.91	28.38	28.84	28.84	2.85%	6,964,035
Jan 8, 2026	28.18	28.37	27.78	28.04	28.04	-2.91%	6,834,632
Jan 7, 2026	28.96	29.08	28.61	28.88	28.88	-1.80%	5,109,404
Jan 6, 2026	28.52	29.53	28.49	29.41	29.41	7.30%	9,955,666
Jan 5, 2026	27.56	27.84	27.37	27.41	27.41	0.15%	4,878,766
Jan 2, 2026	27.52	27.84	27.25	27.37	27.37	5.51%	9,112,619
Dec 31, 2025	26.07	26.18	25.90	25.94	25.94	-0.46%	2,979,716
Dec 30, 2025	26.33	26.49	26.06	26.06	26.06	0.15%	2,656,424
Dec 29, 2025	26.20	26.32	25.95	26.02	26.02	-0.84%	2,808,112
Dec 26, 2025	26.16	26.32	26.06	26.24	26.24	0.46%	2,091,575
Dec 24, 2025	26.11	26.14	26.02	26.12	26.12	0.23%	827,340
Dec 23, 2025	26.18	26.19	25.98	26.06	26.06	0.46%	3,004,036
Dec 22, 2025	26.20	26.27	25.93	25.94	25.94	0.46%	3,456,912
Dec 19, 2025	25.87	26.23	25.80	25.82	25.82	0.27%	8,157,075