STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	70.06	70.15	67.46	69.94	-	3.23%	6,502,686
May 27, 2026	70.53	70.77	66.13	67.75	67.75	-4.16%	13,297,432
May 26, 2026	69.75	71.07	69.14	70.69	70.69	5.73%	15,047,487
May 22, 2026	66.50	68.14	66.18	66.86	66.86	1.83%	7,537,504
May 21, 2026	64.50	65.99	63.82	65.66	65.66	1.12%	7,599,316
May 20, 2026	63.77	65.06	63.19	64.93	64.93	6.04%	10,171,406
May 19, 2026	59.98	62.40	59.08	61.23	61.23	0.44%	10,368,206
May 18, 2026	63.20	63.34	59.72	60.96	60.96	-0.73%	11,902,164
May 15, 2026	60.62	62.21	59.94	61.41	61.41	-4.61%	9,033,900
May 14, 2026	63.36	65.31	63.06	64.38	64.38	1.56%	11,782,993
May 13, 2026	61.24	63.73	60.34	63.39	63.39	9.43%	16,894,999
May 12, 2026	58.44	58.77	55.60	57.93	57.93	-3.64%	10,841,522
May 11, 2026	59.05	60.20	58.37	60.12	60.12	1.61%	10,762,507
May 8, 2026	56.72	59.40	56.70	59.17	59.17	5.85%	11,477,866
May 7, 2026	57.74	57.89	55.20	55.90	55.90	-3.54%	10,745,939
May 6, 2026	56.98	58.01	55.56	57.95	57.95	1.35%	12,040,930
May 5, 2026	55.98	57.67	55.78	57.18	57.18	3.72%	12,588,411
May 4, 2026	56.32	56.52	54.61	55.13	55.13	-1.11%	11,058,081
May 1, 2026	54.74	56.42	54.35	55.75	55.75	1.11%	8,407,086
Apr 30, 2026	52.95	55.31	52.45	55.14	55.14	4.69%	15,349,758
Apr 29, 2026	51.66	53.26	51.38	52.67	52.67	5.74%	17,347,213
Apr 28, 2026	50.19	50.59	48.97	49.81	49.81	-1.48%	10,092,038
Apr 27, 2026	50.19	50.82	49.39	50.56	50.56	0.18%	10,660,859
Apr 24, 2026	51.59	51.60	49.77	50.47	50.47	1.53%	13,573,777
Apr 23, 2026	48.13	51.40	48.10	49.71	49.71	10.81%	25,606,922
Apr 22, 2026	44.69	44.98	43.89	44.86	44.86	1.26%	16,940,828
Apr 21, 2026	44.71	45.11	43.86	44.30	44.30	-0.36%	9,127,210
Apr 20, 2026	44.20	44.78	43.76	44.46	44.46	0.54%	12,190,062
Apr 17, 2026	43.21	44.64	43.05	44.22	44.22	6.37%	19,657,187
Apr 16, 2026	40.56	41.75	40.29	41.57	41.57	2.19%	12,235,932
Apr 15, 2026	40.71	40.84	40.00	40.68	40.68	-0.54%	6,491,142
Apr 14, 2026	40.90	41.44	40.44	40.90	40.90	1.44%	7,523,133
Apr 13, 2026	39.67	40.41	39.40	40.32	40.32	2.13%	4,929,059
Apr 10, 2026	39.60	40.04	39.40	39.48	39.48	0.87%	7,550,076
Apr 9, 2026	38.20	39.28	38.07	39.14	39.14	3.05%	9,097,134
Apr 8, 2026	38.05	38.15	37.26	37.98	37.98	6.45%	10,273,486
Apr 7, 2026	35.70	35.90	34.81	35.68	35.68	0.68%	10,636,277
Apr 6, 2026	34.54	36.45	34.52	35.44	35.44	3.26%	10,218,958
Apr 2, 2026	32.74	34.39	32.63	34.32	34.32	-0.58%	7,366,126
Apr 1, 2026	34.51	35.00	34.35	34.52	34.52	-0.09%	8,863,789
Mar 31, 2026	32.47	34.57	32.35	34.55	34.55	10.31%	11,198,161
Mar 30, 2026	32.96	33.16	31.12	31.32	31.32	-3.75%	8,749,726
Mar 27, 2026	32.44	32.93	32.19	32.54	32.54	-1.12%	8,050,344
Mar 26, 2026	33.21	34.09	32.78	32.91	32.91	-1.53%	11,451,479
Mar 25, 2026	32.85	33.72	32.77	33.42	33.42	4.60%	7,785,994
Mar 24, 2026	30.72	32.12	30.72	31.95	31.95	1.20%	6,440,087
Mar 23, 2026	31.48	32.29	31.34	31.66	31.57	2.59%	7,821,346
Mar 20, 2026	32.34	32.38	30.38	30.86	30.77	-4.81%	12,035,786
Mar 19, 2026	31.50	32.76	31.31	32.42	32.33	-2.44%	8,091,828
Mar 18, 2026	33.96	34.05	33.04	33.23	33.14	-1.66%	5,148,138