Skip to main content
logo
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
26.06
+0.04 (0.15%)
At close: Dec 30, 2025, 4:00 PM EST
26.25
+0.19 (0.73%)
Pre-market: Dec 31, 2025, 8:44 AM EST

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202526.3326.4926.0626.0626.060.15%2,656,424
Dec 29, 202526.2026.3225.9526.0226.02-0.84%2,808,112
Dec 26, 202526.1626.3226.0626.2426.240.46%2,091,575
Dec 24, 202526.1126.1426.0226.1226.120.23%827,340
Dec 23, 202526.1826.1925.9826.0626.060.46%3,004,036
Dec 22, 202526.2026.2725.9325.9425.940.46%3,456,912
Dec 19, 202525.8726.2325.8025.8225.820.27%8,157,075
Dec 18, 202525.8526.0225.6725.7525.750.78%5,367,129
Dec 17, 202525.9426.2925.4925.5525.55-1.50%6,215,653
Dec 16, 202526.0926.2725.8025.9425.94-1.97%5,954,552
Dec 15, 202526.8926.9626.2926.4626.381.77%5,501,226
Dec 12, 202526.5726.6325.9426.0025.92-0.99%9,003,583
Dec 11, 202526.0226.3725.8726.2626.18-0.23%5,295,374
Dec 10, 202525.9126.4125.8626.3226.241.46%4,822,778
Dec 9, 202525.8426.0725.8225.9425.870.23%4,659,939
Dec 8, 202525.8526.0025.7925.8825.81-0.46%5,903,326
Dec 5, 202526.3126.4325.9826.0025.921.33%6,591,199
Dec 4, 202525.7925.9025.5625.6625.59-0.58%6,557,649
Dec 3, 202524.3325.8324.2725.8125.747.14%15,020,732
Dec 2, 202523.2724.1623.2324.0924.024.02%8,114,449
Dec 1, 202522.8923.3422.8623.1623.090.74%4,769,081
Nov 28, 202522.7823.0222.7322.9922.921.50%2,310,524
Nov 26, 202522.4822.8522.4722.6522.580.85%6,068,960
Nov 25, 202522.1522.5021.9822.4622.401.72%4,984,188
Nov 24, 202521.8722.1821.7822.0822.020.50%4,932,036
Nov 21, 202521.5522.2121.2521.9721.913.63%5,892,722
Nov 20, 202521.9522.2121.1121.2021.14-5.15%7,686,792
Nov 19, 202522.3522.5922.1322.3522.290.04%3,550,369
Nov 18, 202522.2422.4922.0522.3422.28-1.76%5,732,064
Nov 17, 202523.0823.2822.5122.7422.67-2.57%4,422,233
Nov 14, 202523.1023.6323.0623.3423.27-1.85%4,235,182
Nov 13, 202524.2724.3723.6023.7823.71-0.92%5,946,133
Nov 12, 202523.9824.2923.7924.0023.931.27%6,856,996
Nov 11, 202523.8723.9823.6623.7023.63-0.13%4,556,976
Nov 10, 202523.6423.8623.3923.7323.660.85%4,269,442
Nov 7, 202523.6223.6423.0523.5323.46-0.47%7,986,064
Nov 6, 202524.0024.0723.5623.6423.57-1.50%4,170,074
Nov 5, 202523.4724.3123.4724.0023.932.48%4,615,025
Nov 4, 202523.9224.0423.3923.4223.35-4.02%5,445,573
Nov 3, 202524.4624.6624.3124.4024.33-0.29%4,629,265
Oct 31, 202524.6524.7724.3724.4724.400.08%4,370,835
Oct 30, 202524.5724.9024.4324.4524.38-0.93%4,639,376
Oct 29, 202525.4625.4824.5324.6824.61-2.10%5,769,200
Oct 28, 202525.2825.5325.1625.2125.14-1.02%5,577,265
Oct 27, 202525.2125.5425.0125.4725.402.45%5,764,549
Oct 24, 202525.4025.5124.6324.8624.79-1.58%9,205,999
Oct 23, 202525.9026.4225.1125.2625.19-13.26%19,169,716
Oct 22, 202529.7030.0628.9429.1229.04-4.65%12,123,911
Oct 21, 202530.5030.9830.4230.5430.451.09%4,761,422
Oct 20, 202529.7530.4729.7230.2130.123.28%7,980,910