Skip to main content
STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
21.49
-0.67 (-3.00%)
Mar 31, 2025, 9:41 AM EDT - Market open

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.3622.4222.0622.1522.15-3.19%6,267,292
Mar 27, 202523.1323.1522.7022.8822.88-0.87%7,629,860
Mar 26, 202523.6223.7622.7923.0823.08-3.99%7,725,080
Mar 25, 202524.5324.5724.0324.0424.04-1.15%4,850,614
Mar 24, 202524.3424.5324.1024.3224.231.29%5,424,974
Mar 21, 202523.6324.0723.5924.0123.92-1.60%5,512,313
Mar 20, 202524.8624.8624.3824.4024.31-4.24%5,625,539
Mar 19, 202525.4725.8125.2525.4825.39-0.62%5,308,514
Mar 18, 202525.9325.9525.5325.6425.541.02%8,071,951
Mar 17, 202524.7225.6124.7125.3825.292.09%5,455,355
Mar 14, 202524.5324.8824.4024.8624.773.93%5,304,224
Mar 13, 202524.0224.3723.7623.9223.83-2.72%5,039,201
Mar 12, 202524.9725.0424.5424.5924.50-1.32%5,100,040
Mar 11, 202525.5125.5124.6024.9224.83-0.52%7,966,431
Mar 10, 202525.3725.6424.6525.0524.96-5.51%8,439,768
Mar 7, 202525.4426.5225.3526.5126.412.32%9,183,415
Mar 6, 202525.7326.2925.6225.9125.811.29%11,729,315
Mar 5, 202524.7325.6124.6225.5825.497.07%7,923,890
Mar 4, 202523.5224.5722.9323.8923.80-1.40%10,239,261
Mar 3, 202525.1925.3023.9824.2324.14-1.86%8,733,551
Feb 28, 202524.5424.8924.2024.6924.600.94%6,626,422
Feb 27, 202525.6425.9024.3824.4624.37-6.50%8,577,959
Feb 26, 202526.4426.6125.9826.1626.06-3.11%7,106,019
Feb 25, 202527.1227.2326.8927.0026.90-1.50%5,894,281
Feb 24, 202527.7127.9027.3327.4127.31-0.65%7,759,774
Feb 21, 202528.1828.2427.4627.5927.49-2.23%8,697,155
Feb 20, 202527.3528.2727.3528.2228.126.61%19,637,818
Feb 19, 202525.5826.6025.5526.4726.378.44%12,740,557
Feb 18, 202524.1524.5024.0324.4124.32-0.29%6,179,617
Feb 14, 202524.5024.6724.3824.4824.392.38%3,041,781
Feb 13, 202523.8424.0123.7023.9123.821.66%4,156,273
Feb 12, 202522.7123.6522.6523.5223.432.71%6,730,858
Feb 11, 202522.6822.9922.5322.9022.821.64%3,670,871
Feb 10, 202522.4522.5822.3322.5322.450.27%4,937,542
Feb 7, 202522.7022.8822.3022.4722.39-1.27%6,684,974
Feb 6, 202522.5322.7722.2622.7622.682.06%10,301,204
Feb 5, 202521.8022.3021.6022.3022.22-0.31%6,625,577
Feb 4, 202522.4622.5722.2422.3722.293.37%6,998,446
Feb 3, 202521.5822.0321.3621.6421.56-3.61%10,368,609
Jan 31, 202522.2322.9222.1822.4522.37-0.31%10,696,332
Jan 30, 202522.5422.7921.9622.5222.44-8.97%13,983,662
Jan 29, 202524.6924.9024.5124.7424.650.65%8,268,287
Jan 28, 202525.2625.2724.3424.5824.49-2.38%10,109,671
Jan 27, 202525.3825.8924.9925.1825.09-0.71%9,168,061
Jan 24, 202525.7325.7425.1725.3625.27-1.67%5,678,614
Jan 23, 202525.3525.7925.1825.7925.691.34%4,746,723
Jan 22, 202525.5725.7425.4225.4525.36-1.17%4,532,335
Jan 21, 202525.6925.8425.4425.7525.651.50%4,544,671
Jan 17, 202525.3325.4625.1625.3725.282.75%4,584,938
Jan 16, 202524.8925.0124.6024.6924.600.16%5,336,967