Skip to main content
logo
Exit
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
28.92
+0.13 (0.45%)
At close: Oct 6, 2025, 4:00 PM EDT
28.80
-0.12 (-0.41%)
After-hours: Oct 6, 2025, 5:15 PM EDT

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202529.1129.3928.9028.92-0.45%5,760,739
Oct 3, 202528.8129.2428.6928.7928.79-0.35%3,737,711
Oct 2, 202529.1929.2128.5628.8928.891.87%4,995,249
Oct 1, 202528.2028.4728.0828.3628.360.35%4,470,136
Sep 30, 202528.0228.2727.7928.2628.260.61%4,819,886
Sep 29, 202528.2228.2928.0328.0928.090.32%3,419,017
Sep 26, 202527.7528.0427.4928.0028.00-1.06%3,831,988
Sep 25, 202528.4228.4628.0528.3028.30-2.48%4,473,428
Sep 24, 202528.5429.1228.4629.0229.021.26%4,383,719
Sep 23, 202528.9229.2328.5528.6628.660.49%4,475,946
Sep 22, 202527.8028.6727.7528.5228.432.59%5,724,769
Sep 19, 202527.7127.8427.4827.8027.71-2.08%9,511,832
Sep 18, 202528.5628.5627.9028.3928.304.41%7,891,816
Sep 17, 202526.9727.7026.8327.1927.11-0.18%5,753,701
Sep 16, 202527.0327.3326.9527.2427.160.96%7,881,958
Sep 15, 202526.8627.1626.6426.9826.904.13%8,640,049
Sep 12, 202526.0226.1125.8725.9125.83-0.92%4,819,582
Sep 11, 202526.0026.2925.9126.1526.071.40%6,034,805
Sep 10, 202526.1426.3625.6825.7925.71-0.62%8,058,332
Sep 9, 202526.2426.4125.8625.9525.87-2.48%6,156,276
Sep 8, 202526.9026.9626.3726.6126.53-0.93%5,170,243
Sep 5, 202526.9027.0626.5026.8626.781.55%5,471,824
Sep 4, 202525.4726.5125.2526.4526.372.52%9,427,854
Sep 3, 202526.6526.6825.3125.8025.72-1.79%10,752,414
Sep 2, 202525.8526.2725.7326.2726.19-2.67%5,653,689
Aug 29, 202527.1827.3226.9826.9926.91-2.17%5,731,070
Aug 28, 202527.8728.0027.5227.5927.501.58%5,322,072
Aug 27, 202526.9927.2526.8727.1627.080.15%3,693,067
Aug 26, 202527.1727.4627.0627.1227.04-0.70%4,740,923
Aug 25, 202527.5227.5227.3027.3127.23-0.76%4,089,483
Aug 22, 202526.3727.6526.3027.5227.436.34%7,966,129
Aug 21, 202526.0026.0725.8225.8825.80-0.46%4,518,590
Aug 20, 202525.8026.0525.4326.0025.920.50%6,754,919
Aug 19, 202526.1426.1925.8025.8725.79-0.35%5,993,859
Aug 18, 202525.6526.0125.6225.9625.881.21%5,310,457
Aug 15, 202526.0126.0125.6225.6525.57-0.85%5,571,993
Aug 14, 202525.8025.9225.6625.8725.79-1.07%5,408,303
Aug 13, 202525.9026.1625.8326.1526.07-0.38%7,874,974
Aug 12, 202525.2526.3625.1026.2526.175.97%8,807,375
Aug 11, 202524.9925.0724.7224.7724.69-1.59%6,433,363
Aug 8, 202525.1425.4324.9025.1725.091.37%5,857,784
Aug 7, 202524.8624.9524.5624.8324.750.08%8,018,386
Aug 6, 202524.7624.9324.5524.8124.73-0.52%5,854,149
Aug 5, 202525.3725.3724.6224.9424.86-0.72%8,001,136
Aug 4, 202525.3925.3924.9825.1225.040.24%7,833,060
Aug 1, 202525.3025.3624.8725.0624.98-1.45%9,385,699
Jul 31, 202525.5025.8325.3225.4325.35-2.31%9,915,853
Jul 30, 202526.4726.5325.8326.0325.95-1.92%8,029,588
Jul 29, 202526.7126.9426.3226.5426.46-0.56%7,130,192
Jul 28, 202526.5826.7426.4526.6926.611.41%8,186,019