STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
22.28
-0.06 (-0.27%)
Nov 19, 2025, 11:34 AM EST - Market open
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 22.35 | 22.43 | 22.27 | 22.48 | - | 0.63% | 337,367 |
| Nov 18, 2025 | 22.24 | 22.49 | 22.05 | 22.34 | 22.34 | -1.76% | 5,732,064 |
| Nov 17, 2025 | 23.08 | 23.28 | 22.51 | 22.74 | 22.74 | -2.57% | 4,422,233 |
| Nov 14, 2025 | 23.10 | 23.63 | 23.06 | 23.34 | 23.34 | -1.85% | 4,235,182 |
| Nov 13, 2025 | 24.27 | 24.37 | 23.60 | 23.78 | 23.78 | -0.92% | 5,946,133 |
| Nov 12, 2025 | 23.98 | 24.29 | 23.79 | 24.00 | 24.00 | 1.27% | 6,856,996 |
| Nov 11, 2025 | 23.87 | 23.98 | 23.66 | 23.70 | 23.70 | -0.13% | 4,556,976 |
| Nov 10, 2025 | 23.64 | 23.86 | 23.39 | 23.73 | 23.73 | 0.85% | 4,269,442 |
| Nov 7, 2025 | 23.62 | 23.64 | 23.05 | 23.53 | 23.53 | -0.47% | 7,986,064 |
| Nov 6, 2025 | 24.00 | 24.07 | 23.56 | 23.64 | 23.64 | -1.50% | 4,170,074 |
| Nov 5, 2025 | 23.47 | 24.31 | 23.47 | 24.00 | 24.00 | 2.48% | 4,615,025 |
| Nov 4, 2025 | 23.92 | 24.04 | 23.39 | 23.42 | 23.42 | -4.02% | 5,445,573 |
| Nov 3, 2025 | 24.46 | 24.66 | 24.31 | 24.40 | 24.40 | -0.29% | 4,629,265 |
| Oct 31, 2025 | 24.65 | 24.77 | 24.37 | 24.47 | 24.47 | 0.08% | 4,370,835 |
| Oct 30, 2025 | 24.57 | 24.90 | 24.43 | 24.45 | 24.45 | -0.93% | 4,639,376 |
| Oct 29, 2025 | 25.46 | 25.48 | 24.53 | 24.68 | 24.68 | -2.10% | 5,769,200 |
| Oct 28, 2025 | 25.28 | 25.53 | 25.16 | 25.21 | 25.21 | -1.02% | 5,577,265 |
| Oct 27, 2025 | 25.21 | 25.54 | 25.01 | 25.47 | 25.47 | 2.45% | 5,764,549 |
| Oct 24, 2025 | 25.40 | 25.51 | 24.63 | 24.86 | 24.86 | -1.58% | 9,205,999 |
| Oct 23, 2025 | 25.90 | 26.42 | 25.11 | 25.26 | 25.26 | -13.26% | 19,169,716 |
| Oct 22, 2025 | 29.70 | 30.06 | 28.94 | 29.12 | 29.12 | -4.65% | 12,123,911 |
| Oct 21, 2025 | 30.50 | 30.98 | 30.42 | 30.54 | 30.54 | 1.09% | 4,761,422 |
| Oct 20, 2025 | 29.75 | 30.47 | 29.72 | 30.21 | 30.21 | 3.28% | 7,980,910 |
| Oct 17, 2025 | 28.73 | 29.31 | 28.72 | 29.25 | 29.25 | -0.31% | 5,204,112 |
| Oct 16, 2025 | 29.26 | 29.59 | 29.06 | 29.34 | 29.34 | 1.28% | 6,245,425 |
| Oct 15, 2025 | 28.81 | 28.98 | 28.34 | 28.97 | 28.97 | 2.26% | 4,868,330 |
| Oct 14, 2025 | 28.00 | 28.63 | 27.93 | 28.33 | 28.33 | -1.63% | 6,622,596 |
| Oct 13, 2025 | 28.35 | 28.82 | 28.15 | 28.80 | 28.80 | 6.23% | 5,146,630 |
| Oct 10, 2025 | 28.67 | 28.92 | 27.08 | 27.11 | 27.11 | -5.54% | 8,718,015 |
| Oct 9, 2025 | 28.72 | 28.77 | 28.40 | 28.70 | 28.70 | -0.73% | 4,401,929 |
| Oct 8, 2025 | 27.98 | 28.91 | 27.98 | 28.91 | 28.91 | 2.66% | 6,539,404 |
| Oct 7, 2025 | 28.74 | 28.89 | 28.05 | 28.16 | 28.16 | -2.63% | 5,492,598 |
| Oct 6, 2025 | 29.11 | 29.39 | 28.90 | 28.92 | 28.92 | 0.45% | 5,818,802 |
| Oct 3, 2025 | 28.81 | 29.24 | 28.69 | 28.79 | 28.79 | -0.35% | 3,737,711 |
| Oct 2, 2025 | 29.19 | 29.21 | 28.56 | 28.89 | 28.89 | 1.87% | 4,995,249 |
| Oct 1, 2025 | 28.20 | 28.47 | 28.08 | 28.36 | 28.36 | 0.35% | 4,470,136 |
| Sep 30, 2025 | 28.02 | 28.27 | 27.79 | 28.26 | 28.26 | 0.61% | 4,819,886 |
| Sep 29, 2025 | 28.22 | 28.29 | 28.03 | 28.09 | 28.09 | 0.32% | 3,419,017 |
| Sep 26, 2025 | 27.75 | 28.04 | 27.49 | 28.00 | 28.00 | -1.06% | 3,831,988 |
| Sep 25, 2025 | 28.42 | 28.46 | 28.05 | 28.30 | 28.30 | -2.48% | 4,473,428 |
| Sep 24, 2025 | 28.54 | 29.12 | 28.46 | 29.02 | 29.02 | 1.26% | 4,383,719 |
| Sep 23, 2025 | 28.92 | 29.23 | 28.55 | 28.66 | 28.66 | 0.49% | 4,475,946 |
| Sep 22, 2025 | 27.80 | 28.67 | 27.75 | 28.52 | 28.44 | 2.59% | 5,724,769 |
| Sep 19, 2025 | 27.71 | 27.84 | 27.48 | 27.80 | 27.73 | -2.08% | 9,511,832 |
| Sep 18, 2025 | 28.56 | 28.56 | 27.90 | 28.39 | 28.31 | 4.41% | 7,891,816 |
| Sep 17, 2025 | 26.97 | 27.70 | 26.83 | 27.19 | 27.12 | -0.18% | 5,753,701 |
| Sep 16, 2025 | 27.03 | 27.33 | 26.95 | 27.24 | 27.17 | 0.96% | 7,881,958 |
| Sep 15, 2025 | 26.86 | 27.16 | 26.64 | 26.98 | 26.91 | 4.13% | 8,640,049 |
| Sep 12, 2025 | 26.02 | 26.11 | 25.87 | 25.91 | 25.84 | -0.92% | 4,819,582 |
| Sep 11, 2025 | 26.00 | 26.29 | 25.91 | 26.15 | 26.08 | 1.40% | 6,034,805 |