STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.35	42.49	41.14	41.72	41.72	4.43%	10,689,414
Nov 5, 2026	43.59	43.61	39.69	39.95	39.95	-12.39%	22,640,347
Nov 4, 2026	47.47	48.38	45.06	45.60	45.60	-6.06%	15,572,600
Nov 3, 2026	48.52	49.00	48.17	48.54	48.54	2.90%	7,906,200
Nov 2, 2026	48.15	49.37	46.81	47.17	47.17	0.92%	9,375,606
Oct 30, 2026	47.59	48.23	45.39	46.74	46.74	-6.50%	13,867,049
Oct 29, 2026	48.09	50.03	47.38	49.99	49.99	3.03%	17,347,280
Oct 28, 2026	48.74	48.97	48.01	48.52	48.52	-0.33%	11,688,190
Oct 27, 2026	46.51	48.84	46.44	48.68	48.68	7.72%	10,188,818
Oct 26, 2026	44.47	45.77	44.11	45.19	45.19	2.66%	7,983,456
Oct 23, 2026	43.39	44.40	43.21	44.02	44.02	-0.16%	8,095,908
Oct 22, 2026	45.45	45.78	43.60	44.09	44.09	-7.04%	14,407,778
Oct 21, 2026	46.97	47.82	46.75	47.43	47.43	3.60%	8,295,216
Oct 20, 2026	44.89	46.60	44.63	45.78	45.78	0.37%	10,533,150
Oct 19, 2026	46.37	46.55	45.36	45.61	45.61	0.48%	7,665,147
Oct 16, 2026	46.30	46.69	45.24	45.39	45.39	-2.60%	12,232,252
Oct 15, 2026	44.54	46.77	44.28	46.60	46.60	-0.64%	14,081,183
Oct 14, 2026	48.52	48.88	46.40	46.90	46.90	-5.39%	14,027,683
Oct 13, 2026	48.91	49.83	48.58	49.57	49.57	-1.80%	7,314,505
Oct 12, 2026	51.63	51.63	50.47	50.48	50.48	-3.03%	5,098,742
Oct 9, 2026	53.14	53.54	51.73	52.06	52.06	-1.23%	6,559,440
Oct 8, 2026	54.64	54.93	52.14	52.71	52.71	-6.18%	9,682,262
Oct 7, 2026	55.24	56.65	55.24	56.18	56.18	-4.33%	9,533,247
Oct 6, 2026	57.96	59.29	57.67	58.72	58.72	1.80%	8,924,665
Oct 5, 2026	56.60	57.71	56.11	57.68	57.68	0.73%	8,733,423
Oct 2, 2026	55.35	57.43	55.26	57.26	57.26	7.03%	15,922,634
Oct 1, 2026	52.72	53.81	52.65	53.50	53.50	0.26%	7,604,939
Sep 30, 2026	53.26	53.55	52.70	53.36	53.36	0.23%	8,043,642
Sep 29, 2026	54.26	54.33	52.97	53.24	53.24	0.95%	8,480,159
Sep 28, 2026	52.59	53.01	51.73	52.74	52.74	1.56%	8,177,087
Sep 25, 2026	51.80	52.09	51.22	51.93	51.93	0.68%	9,289,067
Sep 24, 2026	51.40	51.99	50.73	51.58	51.58	-1.68%	7,333,313
Sep 23, 2026	52.51	52.71	51.48	52.46	52.46	-1.78%	8,608,364
Sep 22, 2026	51.87	53.54	51.74	53.41	53.41	3.60%	7,830,011
Sep 21, 2026	51.29	51.98	50.70	51.63	51.55	2.89%	6,898,864
Sep 18, 2026	49.74	50.38	49.24	50.18	50.11	3.23%	13,437,605
Sep 17, 2026	49.19	49.32	48.51	48.61	48.54	1.14%	6,400,318
Sep 16, 2026	49.37	49.37	47.53	48.06	47.99	0.29%	9,033,473
Sep 15, 2026	48.61	48.72	47.83	47.92	47.85	0.29%	6,407,450
Sep 14, 2026	47.88	48.57	47.65	47.78	47.71	-7.24%	9,721,610
Sep 11, 2026	51.44	51.87	50.86	51.51	51.43	1.52%	7,597,129
Sep 10, 2026	50.78	50.92	49.98	50.74	50.66	-1.57%	8,111,427
Sep 9, 2026	51.33	52.35	51.27	51.55	51.47	-0.81%	7,170,818
Sep 8, 2026	52.76	52.87	51.76	51.97	51.89	-0.52%	8,717,832
Sep 4, 2026	52.09	52.63	51.79	52.24	52.16	1.87%	7,359,245
Sep 3, 2026	50.42	51.38	49.96	51.28	51.20	1.12%	5,915,240
Sep 2, 2026	50.26	50.89	49.66	50.71	50.63	2.65%	6,128,250
Sep 1, 2026	49.52	49.53	48.48	49.40	49.33	-1.48%	8,499,746
Aug 31, 2026	50.61	50.91	49.73	50.14	50.07	1.54%	7,389,431
Aug 28, 2026	50.95	50.96	49.16	49.38	49.31	-3.82%	7,346,165