STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	52.09	52.63	51.79	52.24	52.24	1.87%	7,180,794
Sep 3, 2026	50.42	51.38	49.96	51.28	51.28	1.12%	5,905,734
Sep 2, 2026	50.26	50.89	49.66	50.71	50.71	2.65%	6,032,187
Sep 1, 2026	49.52	49.53	48.48	49.40	49.40	-1.48%	8,409,578
Aug 31, 2026	50.61	50.91	49.73	50.14	50.14	1.54%	6,265,090
Aug 28, 2026	50.95	50.96	49.16	49.38	49.38	-3.82%	7,334,229
Aug 27, 2026	51.18	51.40	50.29	51.34	51.34	3.38%	8,084,328
Aug 26, 2026	49.83	49.97	48.97	49.66	49.66	0.40%	4,967,891
Aug 25, 2026	49.67	50.09	49.16	49.46	49.46	0.22%	5,653,928
Aug 24, 2026	50.28	50.28	48.95	49.35	49.35	-2.39%	7,089,787
Aug 21, 2026	50.73	50.80	49.91	50.56	50.56	1.28%	4,769,750
Aug 20, 2026	50.47	50.86	49.68	49.92	49.92	-0.97%	8,739,999
Aug 19, 2026	52.62	52.90	50.24	50.41	50.41	-3.56%	13,961,949
Aug 18, 2026	53.27	53.81	51.93	52.27	52.27	-6.31%	12,878,837
Aug 17, 2026	55.81	57.04	55.68	55.79	55.79	2.76%	9,487,693
Aug 14, 2026	54.07	55.05	53.78	54.29	54.29	0.69%	4,083,088
Aug 13, 2026	54.32	55.25	53.89	53.92	53.92	-0.48%	6,004,317
Aug 12, 2026	56.75	56.82	54.14	54.18	54.18	-1.56%	7,206,768
Aug 11, 2026	55.92	55.92	54.55	55.04	55.04	1.27%	3,957,090
Aug 10, 2026	56.92	56.95	54.33	54.35	54.35	-3.12%	5,715,896
Aug 7, 2026	55.72	56.14	54.98	56.10	56.10	5.29%	8,079,479
Aug 6, 2026	52.59	54.58	52.30	53.28	53.28	0.97%	6,722,558
Aug 5, 2026	54.10	54.16	52.57	52.77	52.77	-2.67%	9,790,493
Aug 4, 2026	54.23	54.84	53.84	54.22	54.22	3.89%	11,252,685
Aug 3, 2026	51.12	52.67	50.69	52.19	52.19	-0.38%	8,724,356
Jul 31, 2026	53.94	54.19	52.08	52.39	52.39	-1.26%	10,803,339
Jul 30, 2026	51.83	53.19	51.40	53.06	53.06	9.72%	11,464,256
Jul 29, 2026	49.36	51.15	47.88	48.36	48.36	-3.59%	13,477,657
Jul 28, 2026	50.41	51.34	48.91	50.16	50.16	-6.16%	16,325,977
Jul 27, 2026	53.07	53.77	51.62	53.45	53.45	3.71%	14,744,076
Jul 24, 2026	54.42	54.67	51.08	51.54	51.54	-3.65%	16,886,089
Jul 23, 2026	54.40	56.63	52.76	53.49	53.49	-18.67%	32,169,295
Jul 22, 2026	64.76	66.53	64.52	65.77	65.77	0.52%	7,507,754
Jul 21, 2026	65.33	66.12	64.09	65.43	65.43	5.91%	9,706,244
Jul 20, 2026	62.37	62.94	61.32	61.78	61.78	-0.45%	7,091,648
Jul 17, 2026	59.67	63.87	58.64	62.06	62.06	-1.13%	15,761,156
Jul 16, 2026	64.96	65.21	62.24	62.77	62.77	-7.35%	13,784,410
Jul 15, 2026	70.05	70.17	65.64	67.75	67.75	-3.39%	11,159,414
Jul 14, 2026	71.65	71.66	68.82	70.13	70.13	2.42%	12,334,238
Jul 13, 2026	70.06	70.35	67.88	68.47	68.47	-4.18%	12,577,018
Jul 10, 2026	70.64	72.03	69.73	71.46	71.46	0.10%	6,922,085
Jul 9, 2026	70.58	72.61	70.22	71.39	71.39	4.16%	8,832,232
Jul 8, 2026	67.03	68.67	65.87	68.54	68.54	1.87%	9,202,768
Jul 7, 2026	67.39	68.70	66.52	67.28	67.28	-5.76%	14,095,657
Jul 6, 2026	71.28	73.05	71.08	71.39	71.39	4.45%	7,470,308
Jul 2, 2026	72.98	73.37	66.78	68.35	68.35	-3.35%	16,836,160
Jul 1, 2026	72.64	73.17	69.79	70.72	70.72	-5.57%	14,278,477
Jun 30, 2026	74.48	75.24	73.35	74.89	74.89	0.13%	9,675,085
Jun 29, 2026	72.70	74.83	69.86	74.79	74.79	4.72%	9,982,901
Jun 26, 2026	72.45	72.45	70.69	71.42	71.42	-4.62%	9,794,886