STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	76.36	76.54	73.28	73.36	73.36	-1.60%	11,328,013
Jun 16, 2026	77.44	78.57	74.39	74.55	74.55	-5.57%	12,620,877
Jun 15, 2026	80.12	80.43	78.64	78.95	78.95	2.13%	10,153,240
Jun 12, 2026	76.50	78.76	76.31	77.30	77.30	-1.05%	11,249,007
Jun 11, 2026	74.03	78.26	73.16	78.12	78.12	10.43%	17,548,978
Jun 10, 2026	72.36	74.20	70.02	70.74	70.74	-3.52%	17,243,261
Jun 9, 2026	75.82	76.31	67.73	73.32	73.32	-2.25%	24,079,533
Jun 8, 2026	74.74	76.66	74.22	75.01	75.01	6.07%	13,063,162
Jun 5, 2026	73.68	74.49	69.42	70.72	70.72	-9.75%	19,907,850
Jun 4, 2026	75.00	78.64	74.71	78.36	78.36	-1.69%	12,785,228
Jun 3, 2026	80.30	81.42	78.09	79.71	79.71	0.25%	14,006,757
Jun 2, 2026	76.37	80.59	75.61	79.51	79.51	15.20%	19,849,534
Jun 1, 2026	68.68	69.43	66.99	69.02	69.02	-0.42%	9,897,887
May 29, 2026	70.27	70.92	68.04	69.31	69.31	-0.20%	8,920,006
May 28, 2026	70.06	70.20	67.46	69.45	69.45	2.51%	10,063,116
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