STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.68	34.99	33.52	35.03	-	4.74%	9,834,564
Feb 10, 2026	33.21	33.90	32.92	33.44	33.44	2.86%	16,217,477
Feb 9, 2026	32.00	33.00	31.96	32.51	32.51	8.91%	16,758,169
Feb 6, 2026	28.71	29.95	28.67	29.85	29.85	3.00%	9,933,551
Feb 5, 2026	29.14	29.57	28.60	28.98	28.98	-1.19%	6,490,723
Feb 4, 2026	28.37	29.63	28.15	29.33	29.33	5.28%	13,064,205
Feb 3, 2026	28.09	28.21	27.27	27.86	27.86	-3.16%	7,763,308
Feb 2, 2026	27.84	28.86	27.69	28.77	28.77	3.16%	8,187,697
Jan 30, 2026	28.76	28.81	27.68	27.89	27.89	-2.55%	8,051,132
Jan 29, 2026	28.28	28.85	27.60	28.62	28.62	-5.64%	20,632,515
Jan 28, 2026	29.96	30.41	29.42	30.33	30.33	3.30%	12,353,966
Jan 27, 2026	28.73	29.51	28.72	29.36	29.36	2.66%	6,458,454
Jan 26, 2026	28.60	28.75	28.39	28.60	28.60	-1.55%	4,259,409
Jan 23, 2026	29.31	29.37	28.79	29.05	29.05	0.07%	4,743,196
Jan 22, 2026	29.11	29.32	28.82	29.03	29.03	1.79%	4,241,974
Jan 21, 2026	27.70	28.68	27.65	28.52	28.52	5.16%	6,637,442
Jan 20, 2026	26.97	27.59	26.91	27.12	27.12	-3.25%	5,216,766
Jan 16, 2026	28.15	28.56	28.03	28.03	28.03	0.11%	3,608,133
Jan 15, 2026	28.49	28.49	27.96	28.00	28.00	0.43%	5,112,097
Jan 14, 2026	28.35	28.35	27.63	27.88	27.88	-1.93%	7,581,993
Jan 13, 2026	28.50	28.76	28.21	28.43	28.43	0.28%	4,669,741
Jan 12, 2026	28.73	28.75	28.14	28.35	28.35	-1.70%	7,596,940
Jan 9, 2026	28.71	28.91	28.38	28.84	28.84	2.85%	6,964,035
Jan 8, 2026	28.18	28.37	27.78	28.04	28.04	-2.91%	6,834,632
Jan 7, 2026	28.96	29.08	28.61	28.88	28.88	-1.80%	5,109,404
Jan 6, 2026	28.52	29.53	28.49	29.41	29.41	7.30%	9,955,666
Jan 5, 2026	27.56	27.84	27.37	27.41	27.41	0.15%	4,878,766
Jan 2, 2026	27.52	27.84	27.25	27.37	27.37	5.51%	9,112,619
Dec 31, 2025	26.07	26.18	25.90	25.94	25.94	-0.46%	2,979,716
Dec 30, 2025	26.33	26.49	26.06	26.06	26.06	0.15%	2,656,424
Dec 29, 2025	26.20	26.32	25.95	26.02	26.02	-0.84%	2,808,112
Dec 26, 2025	26.16	26.32	26.06	26.24	26.24	0.46%	2,091,575
Dec 24, 2025	26.11	26.14	26.02	26.12	26.12	0.23%	827,340
Dec 23, 2025	26.18	26.19	25.98	26.06	26.06	0.46%	3,004,036
Dec 22, 2025	26.20	26.27	25.93	25.94	25.94	0.46%	3,456,912
Dec 19, 2025	25.87	26.23	25.80	25.82	25.82	0.27%	8,157,075
Dec 18, 2025	25.85	26.02	25.67	25.75	25.75	0.78%	5,367,129
Dec 17, 2025	25.94	26.29	25.49	25.55	25.55	-1.50%	6,215,653
Dec 16, 2025	26.09	26.27	25.80	25.94	25.94	-1.97%	5,954,552
Dec 15, 2025	26.89	26.96	26.29	26.46	26.38	1.77%	5,501,226
Dec 12, 2025	26.57	26.63	25.94	26.00	25.92	-0.99%	9,003,583
Dec 11, 2025	26.02	26.37	25.87	26.26	26.18	-0.23%	5,295,374
Dec 10, 2025	25.91	26.41	25.86	26.32	26.24	1.46%	4,822,778
Dec 9, 2025	25.84	26.07	25.82	25.94	25.87	0.23%	4,659,939
Dec 8, 2025	25.85	26.00	25.79	25.88	25.81	-0.46%	5,903,326
Dec 5, 2025	26.31	26.43	25.98	26.00	25.92	1.33%	6,591,199
Dec 4, 2025	25.79	25.90	25.56	25.66	25.59	-0.58%	6,557,649
Dec 3, 2025	24.33	25.83	24.27	25.81	25.74	7.14%	15,020,732
Dec 2, 2025	23.27	24.16	23.23	24.09	24.02	4.02%	8,114,449
Dec 1, 2025	22.89	23.34	22.86	23.16	23.09	0.74%	4,769,081