Skip to main content
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
21.78
+0.92 (4.41%)
Apr 23, 2025, 4:00 PM EDT - Market closed

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202525.4725.8125.2525.4825.39-0.62%5,308,514
Mar 18, 202525.9325.9525.5325.6425.541.02%8,071,951
Mar 17, 202524.7225.6124.7125.3825.292.09%5,455,355
Mar 14, 202524.5324.8824.4024.8624.773.93%5,304,224
Mar 13, 202524.0224.3723.7623.9223.83-2.72%5,039,201
Mar 12, 202524.9725.0424.5424.5924.50-1.32%5,100,040
Mar 11, 202525.5125.5124.6024.9224.83-0.52%7,966,431
Mar 10, 202525.3725.6424.6525.0524.96-5.51%8,439,768
Mar 7, 202525.4426.5225.3526.5126.412.32%9,183,415
Mar 6, 202525.7326.2925.6225.9125.811.29%11,729,315
Mar 5, 202524.7325.6124.6225.5825.497.07%7,923,890
Mar 4, 202523.5224.5722.9323.8923.80-1.40%10,239,261
Mar 3, 202525.1925.3023.9824.2324.14-1.86%8,733,551
Feb 28, 202524.5424.8924.2024.6924.600.94%6,626,422
Feb 27, 202525.6425.9024.3824.4624.37-6.50%8,577,959
Feb 26, 202526.4426.6125.9826.1626.06-3.11%7,106,019
Feb 25, 202527.1227.2326.8927.0026.90-1.50%5,894,281
Feb 24, 202527.7127.9027.3327.4127.31-0.65%7,759,774
Feb 21, 202528.1828.2427.4627.5927.49-2.23%8,697,155
Feb 20, 202527.3528.2727.3528.2228.126.61%19,637,818
Feb 19, 202525.5826.6025.5526.4726.378.44%12,740,557
Feb 18, 202524.1524.5024.0324.4124.32-0.29%6,179,617
Feb 14, 202524.5024.6724.3824.4824.392.38%3,041,781
Feb 13, 202523.8424.0123.7023.9123.821.66%4,156,273
Feb 12, 202522.7123.6522.6523.5223.432.71%6,730,858
Feb 11, 202522.6822.9922.5322.9022.821.64%3,670,871