STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
31.52
-0.27 (-0.85%)
At close: Jul 15, 2025, 4:00 PM
31.40
-0.12 (-0.38%)
Pre-market: Jul 16, 2025, 5:13 AM EDT
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 32.01 | 32.14 | 31.49 | 31.52 | 31.52 | -0.85% | 6,699,895 |
| Jul 14, 2025 | 31.80 | 31.96 | 31.37 | 31.79 | 31.79 | -1.49% | 6,127,548 |
| Jul 11, 2025 | 32.13 | 32.44 | 32.10 | 32.27 | 32.27 | -2.63% | 6,803,280 |
| Jul 10, 2025 | 32.60 | 33.14 | 32.34 | 33.14 | 33.14 | 3.66% | 10,072,929 |
| Jul 9, 2025 | 32.13 | 32.26 | 31.53 | 31.97 | 31.97 | -1.69% | 6,891,664 |
| Jul 8, 2025 | 31.83 | 32.62 | 31.70 | 32.52 | 32.52 | 3.04% | 7,726,276 |
| Jul 7, 2025 | 31.94 | 32.17 | 31.44 | 31.56 | 31.56 | -2.26% | 7,037,827 |
| Jul 3, 2025 | 32.10 | 32.35 | 31.94 | 32.29 | 32.29 | 1.86% | 4,742,527 |
| Jul 2, 2025 | 31.13 | 31.92 | 31.11 | 31.70 | 31.70 | 5.42% | 8,996,098 |
| Jul 1, 2025 | 30.00 | 30.33 | 29.70 | 30.07 | 30.07 | -1.12% | 5,773,407 |
| Jun 30, 2025 | 30.45 | 30.59 | 30.26 | 30.41 | 30.41 | 1.03% | 6,456,803 |
| Jun 27, 2025 | 30.19 | 30.26 | 29.81 | 30.10 | 30.10 | -0.13% | 5,176,184 |
| Jun 26, 2025 | 30.12 | 30.31 | 29.98 | 30.14 | 30.14 | 0.67% | 5,172,206 |
| Jun 25, 2025 | 29.61 | 29.95 | 29.15 | 29.94 | 29.94 | -0.76% | 8,011,427 |
| Jun 24, 2025 | 29.65 | 30.21 | 29.61 | 30.17 | 30.17 | 3.68% | 8,782,446 |
| Jun 23, 2025 | 28.46 | 29.15 | 28.44 | 29.10 | 29.01 | 1.50% | 5,883,532 |
| Jun 20, 2025 | 29.23 | 29.28 | 28.43 | 28.67 | 28.59 | -1.21% | 6,867,304 |
| Jun 18, 2025 | 28.72 | 29.34 | 28.65 | 29.02 | 28.93 | 0.76% | 6,092,072 |
| Jun 17, 2025 | 29.24 | 29.37 | 28.72 | 28.80 | 28.71 | -2.90% | 7,313,606 |
| Jun 16, 2025 | 29.63 | 29.82 | 29.46 | 29.66 | 29.57 | 1.64% | 6,866,246 |
| Jun 13, 2025 | 29.28 | 29.80 | 29.11 | 29.18 | 29.09 | -2.44% | 7,880,666 |
| Jun 12, 2025 | 29.82 | 30.17 | 29.78 | 29.91 | 29.82 | 0.07% | 6,741,118 |
| Jun 11, 2025 | 30.29 | 30.54 | 29.72 | 29.89 | 29.80 | -1.68% | 9,647,843 |
| Jun 10, 2025 | 29.38 | 30.42 | 29.29 | 30.40 | 30.31 | 2.70% | 9,853,289 |
| Jun 9, 2025 | 28.99 | 29.69 | 28.98 | 29.60 | 29.51 | 4.04% | 8,410,365 |
| Jun 6, 2025 | 28.41 | 28.59 | 28.32 | 28.45 | 28.37 | 0.57% | 5,552,816 |
| Jun 5, 2025 | 28.73 | 28.98 | 28.18 | 28.29 | 28.21 | -0.42% | 10,636,041 |
| Jun 4, 2025 | 27.72 | 28.67 | 27.70 | 28.41 | 28.33 | 10.67% | 13,751,631 |
| Jun 3, 2025 | 24.80 | 25.85 | 24.73 | 25.67 | 25.59 | 2.48% | 7,570,293 |
| Jun 2, 2025 | 24.62 | 25.08 | 24.61 | 25.05 | 24.98 | 0.16% | 4,491,033 |
| May 30, 2025 | 25.34 | 25.36 | 24.55 | 25.01 | 24.94 | -1.61% | 6,653,497 |
| May 29, 2025 | 25.88 | 25.89 | 25.29 | 25.42 | 25.34 | 1.72% | 5,393,223 |
| May 28, 2025 | 25.39 | 25.45 | 24.98 | 24.99 | 24.92 | -1.54% | 6,078,245 |
| May 27, 2025 | 25.73 | 25.73 | 25.21 | 25.38 | 25.31 | 3.97% | 7,116,629 |
| May 23, 2025 | 24.47 | 24.69 | 24.27 | 24.41 | 24.34 | -3.06% | 7,652,590 |
| May 22, 2025 | 25.65 | 25.78 | 25.18 | 25.18 | 25.11 | -0.28% | 7,480,700 |
| May 21, 2025 | 25.84 | 26.08 | 25.15 | 25.25 | 25.18 | -2.40% | 6,045,631 |
| May 20, 2025 | 25.73 | 25.94 | 25.63 | 25.87 | 25.79 | 0.15% | 6,304,075 |
| May 19, 2025 | 25.49 | 25.87 | 25.39 | 25.83 | 25.75 | 0.04% | 5,048,189 |
| May 16, 2025 | 25.82 | 25.90 | 25.63 | 25.82 | 25.74 | -0.50% | 2,825,680 |
| May 15, 2025 | 25.98 | 26.10 | 25.75 | 25.95 | 25.87 | -0.46% | 4,439,675 |
| May 14, 2025 | 26.06 | 26.29 | 25.97 | 26.07 | 25.99 | -0.23% | 5,525,375 |
| May 13, 2025 | 25.43 | 26.15 | 25.36 | 26.13 | 26.05 | 2.79% | 6,319,434 |
| May 12, 2025 | 25.30 | 25.54 | 24.91 | 25.42 | 25.34 | 6.23% | 9,721,125 |
| May 9, 2025 | 23.83 | 24.04 | 23.73 | 23.93 | 23.86 | 3.32% | 5,882,572 |
| May 8, 2025 | 23.27 | 23.47 | 22.96 | 23.16 | 23.09 | 0.43% | 6,069,956 |
| May 7, 2025 | 22.81 | 23.16 | 22.60 | 23.06 | 22.99 | 2.26% | 4,651,008 |
| May 6, 2025 | 22.60 | 22.84 | 22.50 | 22.55 | 22.48 | -1.83% | 3,991,493 |
| May 5, 2025 | 23.31 | 23.41 | 22.93 | 22.97 | 22.90 | -2.05% | 4,942,566 |
| May 2, 2025 | 23.15 | 23.62 | 23.15 | 23.45 | 23.38 | 3.12% | 7,284,024 |