STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	25.80	25.92	25.66	25.87	25.87	-1.07%	5,301,524
Aug 13, 2025	25.90	26.16	25.83	26.15	26.15	-0.38%	7,874,974
Aug 12, 2025	25.25	26.36	25.10	26.25	26.25	5.97%	8,807,375
Aug 11, 2025	24.99	25.07	24.72	24.77	24.77	-1.59%	6,433,363
Aug 8, 2025	25.14	25.43	24.90	25.17	25.17	1.37%	5,857,784
Aug 7, 2025	24.86	24.95	24.56	24.83	24.83	0.08%	8,018,386
Aug 6, 2025	24.76	24.93	24.55	24.81	24.81	-0.52%	5,854,149
Aug 5, 2025	25.37	25.37	24.62	24.94	24.94	-0.72%	8,001,136
Aug 4, 2025	25.39	25.39	24.98	25.12	25.12	0.24%	7,833,060
Aug 1, 2025	25.30	25.36	24.87	25.06	25.06	-1.45%	9,385,699
Jul 31, 2025	25.50	25.83	25.32	25.43	25.43	-2.31%	9,915,853
Jul 30, 2025	26.47	26.53	25.83	26.03	26.03	-1.92%	8,029,588
Jul 29, 2025	26.71	26.94	26.32	26.54	26.54	-0.56%	7,130,192
Jul 28, 2025	26.58	26.74	26.45	26.69	26.69	1.41%	8,186,019
Jul 25, 2025	26.25	26.41	26.00	26.32	26.32	-1.53%	7,562,826
Jul 24, 2025	26.83	26.92	26.06	26.73	26.73	-15.86%	20,288,310
Jul 23, 2025	31.95	32.05	31.45	31.77	31.77	-4.91%	17,493,723
Jul 22, 2025	32.72	33.47	32.52	33.41	33.41	1.83%	12,236,588
Jul 21, 2025	32.79	33.27	32.75	32.81	32.81	0.80%	7,129,412
Jul 18, 2025	32.68	32.68	32.23	32.55	32.55	1.37%	7,153,372
Jul 17, 2025	32.23	32.24	31.75	32.11	32.11	0.75%	7,553,359
Jul 16, 2025	31.66	31.92	31.16	31.87	31.87	1.11%	7,572,686
Jul 15, 2025	32.01	32.14	31.49	31.52	31.52	-0.85%	6,701,199
Jul 14, 2025	31.80	31.96	31.37	31.79	31.79	-1.49%	6,127,548
Jul 11, 2025	32.13	32.44	32.10	32.27	32.27	-2.63%	6,803,280
Jul 10, 2025	32.60	33.14	32.34	33.14	33.14	3.66%	10,072,929
Jul 9, 2025	32.13	32.26	31.53	31.97	31.97	-1.69%	6,891,664
Jul 8, 2025	31.83	32.62	31.70	32.52	32.52	3.04%	7,726,276
Jul 7, 2025	31.94	32.17	31.44	31.56	31.56	-2.26%	7,037,827
Jul 3, 2025	32.10	32.35	31.94	32.29	32.29	1.86%	4,742,527
Jul 2, 2025	31.13	31.92	31.11	31.70	31.70	5.42%	8,996,098
Jul 1, 2025	30.00	30.33	29.70	30.07	30.07	-1.12%	5,773,407
Jun 30, 2025	30.45	30.59	30.26	30.41	30.41	1.03%	6,456,803
Jun 27, 2025	30.19	30.26	29.81	30.10	30.10	-0.13%	5,176,184
Jun 26, 2025	30.12	30.31	29.98	30.14	30.14	0.67%	5,172,206
Jun 25, 2025	29.61	29.95	29.15	29.94	29.94	-0.76%	8,011,427
Jun 24, 2025	29.65	30.21	29.61	30.17	30.17	3.68%	8,782,446
Jun 23, 2025	28.46	29.15	28.44	29.10	29.01	1.50%	5,883,532
Jun 20, 2025	29.23	29.28	28.43	28.67	28.59	-1.21%	6,867,304
Jun 18, 2025	28.72	29.34	28.65	29.02	28.93	0.76%	6,092,072
Jun 17, 2025	29.24	29.37	28.72	28.80	28.71	-2.90%	7,313,606
Jun 16, 2025	29.63	29.82	29.46	29.66	29.57	1.64%	6,866,246
Jun 13, 2025	29.28	29.80	29.11	29.18	29.09	-2.44%	7,880,666
Jun 12, 2025	29.82	30.17	29.78	29.91	29.82	0.07%	6,741,118
Jun 11, 2025	30.29	30.54	29.72	29.89	29.80	-1.68%	9,647,843
Jun 10, 2025	29.38	30.42	29.29	30.40	30.31	2.70%	9,853,289
Jun 9, 2025	28.99	29.69	28.98	29.60	29.51	4.04%	8,410,365
Jun 6, 2025	28.41	28.59	28.32	28.45	28.37	0.57%	5,552,816
Jun 5, 2025	28.73	28.98	28.18	28.29	28.21	-0.42%	10,636,041
Jun 4, 2025	27.72	28.67	27.70	28.41	28.33	10.67%	13,751,631