Skip to main content
logo

STMicroelectronics N.V. (STM)

NYSE: STM · Real-Time Price · USD
29.94
-0.23 (-0.76%)
At close: Jun 25, 2025, 4:00 PM
29.82
-0.12 (-0.40%)
After-hours: Jun 25, 2025, 7:37 PM EDT

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202529.6129.9529.1529.9429.94-0.76%8,011,427
Jun 24, 202529.6530.2129.6130.1730.173.68%8,782,446
Jun 23, 202528.4629.1528.4429.1029.011.50%5,883,532
Jun 20, 202529.2329.2828.4328.6728.59-1.21%6,867,304
Jun 18, 202528.7229.3428.6529.0228.930.76%6,092,072
Jun 17, 202529.2429.3728.7228.8028.71-2.90%7,313,606
Jun 16, 202529.6329.8229.4629.6629.571.64%6,866,246
Jun 13, 202529.2829.8029.1129.1829.09-2.44%7,880,666
Jun 12, 202529.8230.1729.7829.9129.820.07%6,741,118
Jun 11, 202530.2930.5429.7229.8929.80-1.68%9,647,843
Jun 10, 202529.3830.4229.2930.4030.312.70%9,853,289
Jun 9, 202528.9929.6928.9829.6029.514.04%8,410,365
Jun 6, 202528.4128.5928.3228.4528.370.57%5,552,816
Jun 5, 202528.7328.9828.1828.2928.21-0.42%10,636,041
Jun 4, 202527.7228.6727.7028.4128.3310.67%13,751,631
Jun 3, 202524.8025.8524.7325.6725.592.48%7,570,293
Jun 2, 202524.6225.0824.6125.0524.980.16%4,491,033
May 30, 202525.3425.3624.5525.0124.94-1.61%6,653,497
May 29, 202525.8825.8925.2925.4225.341.72%5,393,223
May 28, 202525.3925.4524.9824.9924.92-1.54%6,078,245
May 27, 202525.7325.7325.2125.3825.313.97%7,116,629
May 23, 202524.4724.6924.2724.4124.34-3.06%7,652,590
May 22, 202525.6525.7825.1825.1825.11-0.28%7,480,700
May 21, 202525.8426.0825.1525.2525.18-2.40%6,045,631
May 20, 202525.7325.9425.6325.8725.790.15%6,304,075
May 19, 202525.4925.8725.3925.8325.750.04%5,048,189
May 16, 202525.8225.9025.6325.8225.74-0.50%2,825,680
May 15, 202525.9826.1025.7525.9525.87-0.46%4,439,675
May 14, 202526.0626.2925.9726.0725.99-0.23%5,525,375
May 13, 202525.4326.1525.3626.1326.052.79%6,319,434
May 12, 202525.3025.5424.9125.4225.346.23%9,721,125
May 9, 202523.8324.0423.7323.9323.863.32%5,882,572
May 8, 202523.2723.4722.9623.1623.090.43%6,069,956
May 7, 202522.8123.1622.6023.0622.992.26%4,651,008
May 6, 202522.6022.8422.5022.5522.48-1.83%3,991,493
May 5, 202523.3123.4122.9322.9722.90-2.05%4,942,566
May 2, 202523.1523.6223.1523.4523.383.12%7,284,024
May 1, 202522.8523.0522.6422.7422.670.13%5,119,248
Apr 30, 202522.1722.7521.9722.7122.64-1.17%6,721,214
Apr 29, 202522.6223.1922.5822.9822.91-0.73%5,691,893
Apr 28, 202523.2623.4522.7623.1523.08-0.56%5,517,308
Apr 25, 202523.0523.4023.0223.2823.21-0.26%6,484,762
Apr 24, 202523.3323.4222.8423.3423.277.16%10,923,355
Apr 23, 202521.8522.1421.6221.7821.724.41%10,257,905
Apr 22, 202520.6320.9420.5520.8620.804.25%9,317,214
Apr 21, 202519.9920.0819.5520.0119.95-1.23%6,054,969
Apr 17, 202520.4620.4820.1020.2620.200.70%6,791,484
Apr 16, 202520.3420.5019.5020.1220.06-2.00%9,578,727
Apr 15, 202520.5320.7220.3720.5320.470.24%4,939,847
Apr 14, 202520.4520.6820.0720.4820.420.15%6,974,641