STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
24.86
-0.40 (-1.58%)
At close: Oct 24, 2025, 4:00 PM EDT
24.93
+0.07 (0.28%)
After-hours: Oct 24, 2025, 7:49 PM EDT

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525.4025.5124.6324.8624.86-1.58%9,152,078
Oct 23, 202525.9026.4225.1125.2625.26-13.26%19,169,716
Oct 22, 202529.7030.0628.9429.1229.12-4.65%12,123,911
Oct 21, 202530.5030.9830.4230.5430.541.09%4,761,422
Oct 20, 202529.7530.4729.7230.2130.213.28%7,980,910
Oct 17, 202528.7329.3128.7229.2529.25-0.31%5,204,112
Oct 16, 202529.2629.5929.0629.3429.341.28%6,245,425
Oct 15, 202528.8128.9828.3428.9728.972.26%4,868,330
Oct 14, 202528.0028.6327.9328.3328.33-1.63%6,622,596
Oct 13, 202528.3528.8228.1528.8028.806.23%5,146,630
Oct 10, 202528.6728.9227.0827.1127.11-5.54%8,718,015
Oct 9, 202528.7228.7728.4028.7028.70-0.73%4,401,929
Oct 8, 202527.9828.9127.9828.9128.912.66%6,539,404
Oct 7, 202528.7428.8928.0528.1628.16-2.63%5,492,598
Oct 6, 202529.1129.3928.9028.9228.920.45%5,818,802
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