STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	57.74	57.89	56.42	57.01	-	-1.62%	2,771,496
May 6, 2026	56.98	58.01	55.56	57.95	57.95	1.35%	11,976,488
May 5, 2026	55.98	57.67	55.78	57.18	57.18	3.72%	12,557,860
May 4, 2026	56.32	56.52	54.61	55.13	55.13	-1.11%	11,016,532
May 1, 2026	54.74	56.42	54.35	55.75	55.75	1.11%	8,048,873
Apr 30, 2026	52.95	55.31	52.45	55.14	55.14	4.69%	14,977,417
Apr 29, 2026	51.66	53.26	51.38	52.67	52.67	5.74%	17,095,636
Apr 28, 2026	50.19	50.59	48.97	49.81	49.81	-1.48%	10,047,223
Apr 27, 2026	50.19	50.82	49.39	50.56	50.56	0.18%	10,593,626
Apr 24, 2026	51.59	51.60	49.77	50.47	50.47	1.53%	13,326,644
Apr 23, 2026	48.13	51.40	48.10	49.71	49.71	10.81%	25,561,905
Apr 22, 2026	44.69	44.98	43.89	44.86	44.86	1.26%	16,305,789
Apr 21, 2026	44.71	45.11	43.86	44.30	44.30	-0.36%	8,702,861
Apr 20, 2026	44.20	44.78	43.76	44.46	44.46	0.54%	12,181,930
Apr 17, 2026	43.21	44.64	43.05	44.22	44.22	6.37%	19,642,988
Apr 16, 2026	40.56	41.75	40.29	41.57	41.57	2.19%	12,196,895
Apr 15, 2026	40.71	40.84	40.00	40.68	40.68	-0.54%	6,486,862
Apr 14, 2026	40.90	41.44	40.44	40.90	40.90	1.44%	7,499,405
Apr 13, 2026	39.67	40.41	39.40	40.32	40.32	2.13%	4,907,150
Apr 10, 2026	39.60	40.04	39.40	39.48	39.48	0.87%	7,545,707
Apr 9, 2026	38.20	39.28	38.07	39.14	39.14	3.05%	9,090,312
Apr 8, 2026	38.05	38.15	37.26	37.98	37.98	6.45%	10,076,072
Apr 7, 2026	35.70	35.90	34.81	35.68	35.68	0.68%	10,609,310
Apr 6, 2026	34.54	36.45	34.52	35.44	35.44	3.26%	10,189,974
Apr 2, 2026	32.74	34.39	32.63	34.32	34.32	-0.58%	7,344,049
Apr 1, 2026	34.51	35.00	34.35	34.52	34.52	-0.09%	8,345,726
Mar 31, 2026	32.47	34.57	32.35	34.55	34.55	10.31%	11,138,343
Mar 30, 2026	32.96	33.16	31.12	31.32	31.32	-3.75%	8,684,733
Mar 27, 2026	32.44	32.93	32.19	32.54	32.54	-1.12%	8,004,815
Mar 26, 2026	33.21	34.09	32.78	32.91	32.91	-1.53%	11,315,559
Mar 25, 2026	32.85	33.72	32.77	33.42	33.42	4.60%	7,457,207
Mar 24, 2026	30.72	32.12	30.72	31.95	31.95	0.92%	6,158,094
Mar 23, 2026	31.48	32.29	31.34	31.66	31.58	2.59%	7,546,022
Mar 20, 2026	32.34	32.38	30.38	30.86	30.79	-4.81%	12,035,786
Mar 19, 2026	31.50	32.76	31.31	32.42	32.34	-2.44%	8,091,828
Mar 18, 2026	33.96	34.05	33.04	33.23	33.15	-1.66%	5,148,138
Mar 17, 2026	34.20	34.23	33.51	33.79	33.71	0.99%	7,267,504
Mar 16, 2026	33.87	34.18	32.89	33.46	33.38	1.79%	11,430,212
Mar 13, 2026	33.30	33.74	32.60	32.87	32.79	-1.11%	7,645,279
Mar 12, 2026	34.28	34.29	32.97	33.24	33.16	-2.41%	11,451,067
Mar 11, 2026	33.93	34.37	33.47	34.06	33.98	1.61%	6,756,784
Mar 10, 2026	33.67	34.60	33.40	33.52	33.44	-0.03%	12,469,659
Mar 9, 2026	31.26	33.73	30.66	33.53	33.45	6.92%	13,791,435
Mar 6, 2026	31.57	31.88	31.19	31.36	31.28	-5.85%	7,463,546
Mar 5, 2026	33.41	34.11	32.49	33.31	33.23	-0.06%	10,238,735
Mar 4, 2026	32.21	33.43	31.88	33.33	33.25	5.41%	10,061,127
Mar 3, 2026	31.18	31.92	30.89	31.62	31.54	-5.56%	8,316,949
Mar 2, 2026	32.54	33.52	32.54	33.48	33.40	-0.39%	5,676,735
Feb 27, 2026	33.42	33.74	33.18	33.61	33.53	-2.24%	4,957,884
Feb 26, 2026	34.75	34.91	33.54	34.38	34.30	-0.52%	6,841,561