Skip to main content
logo
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
27.12
-0.91 (-3.25%)
At close: Jan 20, 2026, 4:00 PM EST
27.15
+0.03 (0.11%)
After-hours: Jan 20, 2026, 6:04 PM EST

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202626.9727.5926.9127.1227.12-3.25%5,216,766
Jan 16, 202628.1528.5628.0328.0328.030.11%3,608,133
Jan 15, 202628.4928.4927.9628.0028.000.43%5,112,097
Jan 14, 202628.3528.3527.6327.8827.88-1.93%7,581,993
Jan 13, 202628.5028.7628.2128.4328.430.28%4,669,741
Jan 12, 202628.7328.7528.1428.3528.35-1.70%7,596,940
Jan 9, 202628.7128.9128.3828.8428.842.85%6,964,035
Jan 8, 202628.1828.3727.7828.0428.04-2.91%6,834,632
Jan 7, 202628.9629.0828.6128.8828.88-1.80%5,109,404
Jan 6, 202628.5229.5328.4929.4129.417.30%9,955,666
Jan 5, 202627.5627.8427.3727.4127.410.15%4,878,766
Jan 2, 202627.5227.8427.2527.3727.375.51%9,112,619
Dec 31, 202526.0726.1825.9025.9425.94-0.46%2,979,716
Dec 30, 202526.3326.4926.0626.0626.060.15%2,656,424
Dec 29, 202526.2026.3225.9526.0226.02-0.84%2,808,112
Dec 26, 202526.1626.3226.0626.2426.240.46%2,091,575
Dec 24, 202526.1126.1426.0226.1226.120.23%827,340
Dec 23, 202526.1826.1925.9826.0626.060.46%3,004,036
Dec 22, 202526.2026.2725.9325.9425.940.46%3,456,912
Dec 19, 202525.8726.2325.8025.8225.820.27%8,157,075
Dec 18, 202525.8526.0225.6725.7525.750.78%5,367,129
Dec 17, 202525.9426.2925.4925.5525.55-1.50%6,215,653
Dec 16, 202526.0926.2725.8025.9425.94-1.97%5,954,552
Dec 15, 202526.8926.9626.2926.4626.381.77%5,501,226
Dec 12, 202526.5726.6325.9426.0025.92-0.99%9,003,583
Dec 11, 202526.0226.3725.8726.2626.18-0.23%5,295,374
Dec 10, 202525.9126.4125.8626.3226.241.46%4,822,778
Dec 9, 202525.8426.0725.8225.9425.870.23%4,659,939
Dec 8, 202525.8526.0025.7925.8825.81-0.46%5,903,326
Dec 5, 202526.3126.4325.9826.0025.921.33%6,591,199
Dec 4, 202525.7925.9025.5625.6625.59-0.58%6,557,649
Dec 3, 202524.3325.8324.2725.8125.747.14%15,020,732
Dec 2, 202523.2724.1623.2324.0924.024.02%8,114,449
Dec 1, 202522.8923.3422.8623.1623.090.74%4,769,081
Nov 28, 202522.7823.0222.7322.9922.921.50%2,310,524
Nov 26, 202522.4822.8522.4722.6522.580.85%6,068,960
Nov 25, 202522.1522.5021.9822.4622.401.72%4,984,188
Nov 24, 202521.8722.1821.7822.0822.020.50%4,932,036
Nov 21, 202521.5522.2121.2521.9721.913.63%5,892,722
Nov 20, 202521.9522.2121.1121.2021.14-5.15%7,686,792
Nov 19, 202522.3522.5922.1322.3522.290.04%3,550,369
Nov 18, 202522.2422.4922.0522.3422.28-1.76%5,732,064
Nov 17, 202523.0823.2822.5122.7422.67-2.57%4,422,233
Nov 14, 202523.1023.6323.0623.3423.27-1.85%4,235,182
Nov 13, 202524.2724.3723.6023.7823.71-0.92%5,946,133
Nov 12, 202523.9824.2923.7924.0023.931.27%6,856,996
Nov 11, 202523.8723.9823.6623.7023.63-0.13%4,556,976
Nov 10, 202523.6423.8623.3923.7323.660.85%4,269,442
Nov 7, 202523.6223.6423.0523.5323.46-0.47%7,986,064
Nov 6, 202524.0024.0723.5623.6423.57-1.50%4,170,074