Skip to main content
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
25.01
-0.41 (-1.61%)
At close: May 30, 2025, 4:00 PM
25.25
+0.24 (0.96%)
After-hours: May 30, 2025, 7:26 PM EDT

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202525.3425.3624.5525.0125.01-1.61%6,653,169
May 29, 202525.8825.8925.2925.4225.421.72%5,393,223
May 28, 202525.3925.4524.9824.9924.99-1.54%6,078,245
May 27, 202525.7325.7325.2125.3825.383.97%7,116,629
May 23, 202524.4724.6924.2724.4124.41-3.06%7,652,590
May 22, 202525.6525.7825.1825.1825.18-0.28%7,480,700
May 21, 202525.8426.0825.1525.2525.25-2.40%6,045,631
May 20, 202525.7325.9425.6325.8725.870.15%6,304,075
May 19, 202525.4925.8725.3925.8325.830.04%5,048,189
May 16, 202525.8225.9025.6325.8225.82-0.50%2,825,680
May 15, 202525.9826.1025.7525.9525.95-0.46%4,439,675
May 14, 202526.0626.2925.9726.0726.07-0.23%5,525,375
May 13, 202525.4326.1525.3626.1326.132.79%6,319,434
May 12, 202525.3025.5424.9125.4225.426.23%9,721,125
May 9, 202523.8324.0423.7323.9323.933.32%5,882,572
May 8, 202523.2723.4722.9623.1623.160.43%6,069,956
May 7, 202522.8123.1622.6023.0623.062.26%4,651,008
May 6, 202522.6022.8422.5022.5522.55-1.83%3,991,493
May 5, 202523.3123.4122.9322.9722.97-2.05%4,942,566
May 2, 202523.1523.6223.1523.4523.453.12%7,284,024
May 1, 202522.8523.0522.6422.7422.740.13%5,119,248
Apr 30, 202522.1722.7521.9722.7122.71-1.17%6,721,214
Apr 29, 202522.6223.1922.5822.9822.98-0.73%5,691,893
Apr 28, 202523.2623.4522.7623.1523.15-0.56%5,517,308
Apr 25, 202523.0523.4023.0223.2823.28-0.26%6,484,762
Apr 24, 202523.3323.4222.8423.3423.347.16%10,923,355
Apr 23, 202521.8522.1421.6221.7821.784.41%10,257,905
Apr 22, 202520.6320.9420.5520.8620.864.25%9,317,214
Apr 21, 202519.9920.0819.5520.0120.01-1.23%6,054,969
Apr 17, 202520.4620.4820.1020.2620.260.70%6,791,484
Apr 16, 202520.3420.5019.5020.1220.12-2.00%9,578,727
Apr 15, 202520.5320.7220.3720.5320.530.24%4,939,847
Apr 14, 202520.4520.6820.0720.4820.480.15%6,974,641
Apr 11, 202519.7520.5619.6120.4520.458.03%10,713,155
Apr 10, 202519.9420.0918.2918.9318.93-12.36%13,827,266
Apr 9, 202518.5321.6918.2921.6021.6021.48%17,966,939
Apr 8, 202519.1619.4017.2517.7817.78-5.88%13,491,285
Apr 7, 202517.8119.9817.5518.8918.892.16%19,751,201
Apr 4, 202518.6818.9618.0518.4918.49-5.33%11,956,110
Apr 3, 202521.1221.1619.5319.5319.53-10.86%12,356,015
Apr 2, 202521.2622.0321.2321.9121.910.60%7,981,172
Apr 1, 202521.6521.8221.2821.7821.78-0.82%7,198,417
Mar 31, 202521.6022.0421.4121.9621.96-0.86%6,058,870
Mar 28, 202522.3622.4222.0622.1522.15-3.19%6,273,446
Mar 27, 202523.1323.1522.7022.8822.88-0.87%7,629,860
Mar 26, 202523.6223.7622.7923.0823.08-3.99%7,725,080
Mar 25, 202524.5324.5724.0324.0424.04-1.15%4,850,614
Mar 24, 202524.3424.5324.1024.3224.231.29%5,424,974
Mar 21, 202523.6324.0723.5924.0123.92-1.60%5,512,313
Mar 20, 202524.8624.8624.3824.4024.31-4.24%5,625,539