STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	75.77	75.87	71.34	74.88	74.88	4.23%	10,994,830
Jun 24, 2026	71.81	72.86	69.57	71.84	71.84	-0.81%	7,196,235
Jun 23, 2026	72.00	74.06	71.68	72.43	72.43	-9.27%	14,098,471
Jun 22, 2026	80.12	81.17	79.05	79.91	79.83	1.94%	10,385,600
Jun 18, 2026	75.89	78.54	75.61	78.39	78.31	6.86%	17,547,270
Jun 17, 2026	76.36	76.54	73.28	73.36	73.29	-1.60%	11,338,942
Jun 16, 2026	77.44	78.57	74.39	74.55	74.48	-5.57%	12,658,930
Jun 15, 2026	80.12	80.43	78.64	78.95	78.87	2.13%	10,457,135
Jun 12, 2026	76.50	78.76	76.31	77.30	77.23	-1.05%	11,434,174
Jun 11, 2026	74.03	78.26	73.16	78.12	78.05	10.43%	18,011,038
Jun 10, 2026	72.36	74.20	70.02	70.74	70.67	-3.52%	17,259,728
Jun 9, 2026	75.82	76.31	67.73	73.32	73.25	-2.25%	24,160,072
Jun 8, 2026	74.74	76.66	74.22	75.01	74.94	6.07%	13,173,815
Jun 5, 2026	73.68	74.49	69.42	70.72	70.65	-9.75%	20,081,578
Jun 4, 2026	75.00	78.64	74.71	78.36	78.28	-1.69%	13,626,972
Jun 3, 2026	80.30	81.42	78.09	79.71	79.63	0.25%	15,336,675
Jun 2, 2026	76.37	80.59	75.61	79.51	79.43	15.20%	20,796,194
Jun 1, 2026	68.68	69.43	66.99	69.02	68.95	-0.42%	9,921,071
May 29, 2026	70.27	70.92	68.04	69.31	69.24	-0.20%	8,961,627
May 28, 2026	70.06	70.20	67.46	69.45	69.38	2.51%	10,095,118
May 27, 2026	70.53	70.77	66.13	67.75	67.69	-4.16%	13,402,526
May 26, 2026	69.75	71.07	69.14	70.69	70.62	5.73%	15,499,330
May 22, 2026	66.50	68.14	66.18	66.86	66.80	1.83%	7,691,471
May 21, 2026	64.50	65.99	63.82	65.66	65.60	1.12%	7,626,955
May 20, 2026	63.77	65.06	63.19	64.93	64.87	6.04%	10,873,227
May 19, 2026	59.98	62.40	59.08	61.23	61.17	0.44%	10,720,880
May 18, 2026	63.20	63.34	59.72	60.96	60.90	-0.73%	13,919,693
May 15, 2026	60.62	62.21	59.94	61.41	61.35	-4.61%	9,400,368
May 14, 2026	63.36	65.31	63.06	64.38	64.32	1.56%	11,782,993