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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.40 | 25.51 | 24.63 | 24.86 | 24.86 | -1.58% | 9,152,078 |
| Oct 23, 2025 | 25.90 | 26.42 | 25.11 | 25.26 | 25.26 | -13.26% | 19,169,716 |
| Oct 22, 2025 | 29.70 | 30.06 | 28.94 | 29.12 | 29.12 | -4.65% | 12,123,911 |
| Oct 21, 2025 | 30.50 | 30.98 | 30.42 | 30.54 | 30.54 | 1.09% | 4,761,422 |
| Oct 20, 2025 | 29.75 | 30.47 | 29.72 | 30.21 | 30.21 | 3.28% | 7,980,910 |
| Oct 17, 2025 | 28.73 | 29.31 | 28.72 | 29.25 | 29.25 | -0.31% | 5,204,112 |
| Oct 16, 2025 | 29.26 | 29.59 | 29.06 | 29.34 | 29.34 | 1.28% | 6,245,425 |
| Oct 15, 2025 | 28.81 | 28.98 | 28.34 | 28.97 | 28.97 | 2.26% | 4,868,330 |
| Oct 14, 2025 | 28.00 | 28.63 | 27.93 | 28.33 | 28.33 | -1.63% | 6,622,596 |
| Oct 13, 2025 | 28.35 | 28.82 | 28.15 | 28.80 | 28.80 | 6.23% | 5,146,630 |
| Oct 10, 2025 | 28.67 | 28.92 | 27.08 | 27.11 | 27.11 | -5.54% | 8,718,015 |
| Oct 9, 2025 | 28.72 | 28.77 | 28.40 | 28.70 | 28.70 | -0.73% | 4,401,929 |
| Oct 8, 2025 | 27.98 | 28.91 | 27.98 | 28.91 | 28.91 | 2.66% | 6,539,404 |
| Oct 7, 2025 | 28.74 | 28.89 | 28.05 | 28.16 | 28.16 | -2.63% | 5,492,598 |
| Oct 6, 2025 | 29.11 | 29.39 | 28.90 | 28.92 | 28.92 | 0.45% | 5,818,802 |
| Oct 3, 2025 | 28.81 | 29.24 | 28.69 | 28.79 | 28.79 | -0.35% | 3,737,711 |
| Oct 2, 2025 | 29.19 | 29.21 | 28.56 | 28.89 | 28.89 | 1.87% | 4,995,249 |
| Oct 1, 2025 | 28.20 | 28.47 | 28.08 | 28.36 | 28.36 | 0.35% | 4,470,136 |
| Sep 30, 2025 | 28.02 | 28.27 | 27.79 | 28.26 | 28.26 | 0.61% | 4,819,886 |
| Sep 29, 2025 | 28.22 | 28.29 | 28.03 | 28.09 | 28.09 | 0.32% | 3,419,017 |
| Sep 26, 2025 | 27.75 | 28.04 | 27.49 | 28.00 | 28.00 | -1.06% | 3,831,988 |
| Sep 25, 2025 | 28.42 | 28.46 | 28.05 | 28.30 | 28.30 | -2.48% | 4,473,428 |
| Sep 24, 2025 | 28.54 | 29.12 | 28.46 | 29.02 | 29.02 | 1.26% | 4,383,719 |
| Sep 23, 2025 | 28.92 | 29.23 | 28.55 | 28.66 | 28.66 | 0.49% | 4,475,946 |
| Sep 22, 2025 | 27.80 | 28.67 | 27.75 | 28.52 | 28.43 | 2.59% | 5,724,769 |
| Sep 19, 2025 | 27.71 | 27.84 | 27.48 | 27.80 | 27.71 | -2.08% | 9,511,832 |
| Sep 18, 2025 | 28.56 | 28.56 | 27.90 | 28.39 | 28.30 | 4.41% | 7,891,816 |
| Sep 17, 2025 | 26.97 | 27.70 | 26.83 | 27.19 | 27.11 | -0.18% | 5,753,701 |
| Sep 16, 2025 | 27.03 | 27.33 | 26.95 | 27.24 | 27.16 | 0.96% | 7,881,958 |
| Sep 15, 2025 | 26.86 | 27.16 | 26.64 | 26.98 | 26.90 | 4.13% | 8,640,049 |
| Sep 12, 2025 | 26.02 | 26.11 | 25.87 | 25.91 | 25.83 | -0.92% | 4,819,582 |
| Sep 11, 2025 | 26.00 | 26.29 | 25.91 | 26.15 | 26.07 | 1.40% | 6,034,805 |
| Sep 10, 2025 | 26.14 | 26.36 | 25.68 | 25.79 | 25.71 | -0.62% | 8,058,332 |
| Sep 9, 2025 | 26.24 | 26.41 | 25.86 | 25.95 | 25.87 | -2.48% | 6,156,276 |
| Sep 8, 2025 | 26.90 | 26.96 | 26.37 | 26.61 | 26.53 | -0.93% | 5,170,243 |
| Sep 5, 2025 | 26.90 | 27.06 | 26.50 | 26.86 | 26.78 | 1.55% | 5,471,824 |
| Sep 4, 2025 | 25.47 | 26.51 | 25.25 | 26.45 | 26.37 | 2.52% | 9,427,854 |
| Sep 3, 2025 | 26.65 | 26.68 | 25.31 | 25.80 | 25.72 | -1.79% | 10,752,414 |
| Sep 2, 2025 | 25.85 | 26.27 | 25.73 | 26.27 | 26.19 | -2.67% | 5,653,689 |
| Aug 29, 2025 | 27.18 | 27.32 | 26.98 | 26.99 | 26.91 | -2.17% | 5,731,070 |
| Aug 28, 2025 | 27.87 | 28.00 | 27.52 | 27.59 | 27.50 | 1.58% | 5,322,072 |
| Aug 27, 2025 | 26.99 | 27.25 | 26.87 | 27.16 | 27.08 | 0.15% | 3,693,067 |
| Aug 26, 2025 | 27.17 | 27.46 | 27.06 | 27.12 | 27.04 | -0.70% | 4,740,923 |
| Aug 25, 2025 | 27.52 | 27.52 | 27.30 | 27.31 | 27.23 | -0.76% | 4,089,483 |
| Aug 22, 2025 | 26.37 | 27.65 | 26.30 | 27.52 | 27.43 | 6.34% | 7,966,129 |
| Aug 21, 2025 | 26.00 | 26.07 | 25.82 | 25.88 | 25.80 | -0.46% | 4,518,590 |
| Aug 20, 2025 | 25.80 | 26.05 | 25.43 | 26.00 | 25.92 | 0.50% | 6,754,919 |
| Aug 19, 2025 | 26.14 | 26.19 | 25.80 | 25.87 | 25.79 | -0.35% | 5,993,859 |
| Aug 18, 2025 | 25.65 | 26.01 | 25.62 | 25.96 | 25.88 | 1.21% | 5,310,457 |
| Aug 15, 2025 | 26.01 | 26.01 | 25.62 | 25.65 | 25.57 | -0.85% | 5,571,993 |