STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
25.80
-0.47 (-1.79%)
At close: Sep 3, 2025, 4:00 PM
25.25
-0.55 (-2.13%)
Pre-market: Sep 4, 2025, 8:41 AM EDT
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.65 | 26.68 | 25.31 | 25.80 | 25.80 | -1.79% | 10,771,271 |
| Sep 2, 2025 | 25.85 | 26.27 | 25.73 | 26.27 | 26.27 | -2.67% | 5,653,700 |
| Aug 29, 2025 | 27.18 | 27.32 | 26.98 | 26.99 | 26.99 | -2.17% | 5,731,100 |
| Aug 28, 2025 | 27.87 | 28.00 | 27.52 | 27.59 | 27.59 | 1.58% | 5,322,072 |
| Aug 27, 2025 | 26.99 | 27.25 | 26.87 | 27.16 | 27.16 | 0.15% | 3,693,100 |
| Aug 26, 2025 | 27.17 | 27.46 | 27.06 | 27.12 | 27.12 | -0.70% | 4,740,923 |
| Aug 25, 2025 | 27.52 | 27.52 | 27.30 | 27.31 | 27.31 | -0.76% | 4,089,500 |
| Aug 22, 2025 | 26.37 | 27.65 | 26.30 | 27.52 | 27.52 | 6.34% | 7,966,129 |
| Aug 21, 2025 | 26.00 | 26.07 | 25.82 | 25.88 | 25.88 | -0.46% | 4,518,600 |
| Aug 20, 2025 | 25.80 | 26.05 | 25.43 | 26.00 | 26.00 | 0.50% | 6,754,919 |
| Aug 19, 2025 | 26.14 | 26.19 | 25.80 | 25.87 | 25.87 | -0.35% | 5,993,900 |
| Aug 18, 2025 | 25.65 | 26.01 | 25.62 | 25.96 | 25.96 | 1.21% | 5,310,457 |
| Aug 15, 2025 | 26.01 | 26.01 | 25.62 | 25.65 | 25.65 | -0.85% | 5,571,993 |
| Aug 14, 2025 | 25.80 | 25.92 | 25.66 | 25.87 | 25.87 | -1.07% | 5,408,303 |
| Aug 13, 2025 | 25.90 | 26.16 | 25.83 | 26.15 | 26.15 | -0.38% | 7,875,000 |
| 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% | 6,433,400 |
| 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% | 8,018,400 |
| 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% | 7,833,100 |
| Aug 1, 2025 | 25.30 | 25.36 | 24.87 | 25.06 | 25.06 | -1.45% | 9,385,700 |
| Jul 31, 2025 | 25.50 | 25.83 | 25.32 | 25.43 | 25.43 | -2.31% | 9,915,900 |
| Jul 30, 2025 | 26.47 | 26.53 | 25.83 | 26.03 | 26.03 | -1.92% | 8,029,600 |
| Jul 29, 2025 | 26.71 | 26.94 | 26.32 | 26.54 | 26.54 | -0.56% | 7,130,200 |
| 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% | 12,236,600 |
| 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% | 7,153,400 |
| 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% | 7,572,700 |
| 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% | 8,996,100 |
| 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% | 5,176,200 |
| 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 |