STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	52.59	53.01	51.73	52.84	-	1.75%	6,033,547
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
Aug 27, 2026	51.18	51.40	50.29	51.34	51.26	3.38%	8,113,835
Aug 26, 2026	49.83	49.97	48.97	49.66	49.59	0.40%	5,012,030
Aug 25, 2026	49.67	50.09	49.16	49.46	49.39	0.22%	5,663,108
Aug 24, 2026	50.28	50.28	48.95	49.35	49.28	-2.39%	7,095,536
Aug 21, 2026	50.73	50.80	49.91	50.56	50.49	1.28%	4,776,428
Aug 20, 2026	50.47	50.86	49.68	49.92	49.85	-0.97%	8,773,195
Aug 19, 2026	52.62	52.90	50.24	50.41	50.34	-3.56%	13,980,007
Aug 18, 2026	53.27	53.81	51.93	52.27	52.19	-6.31%	12,902,863
Aug 17, 2026	55.81	57.04	55.68	55.79	55.71	2.76%	9,510,035
Aug 14, 2026	54.07	55.05	53.78	54.29	54.21	0.69%	4,617,485
Aug 13, 2026	54.32	55.25	53.89	53.92	53.84	-0.48%	6,018,153
Aug 12, 2026	56.75	56.82	54.14	54.18	54.10	-1.56%	7,222,878
Aug 11, 2026	55.92	55.92	54.55	55.04	54.96	1.27%	3,967,665
Aug 10, 2026	56.92	56.95	54.33	54.35	54.27	-3.12%	5,718,629
Aug 7, 2026	55.72	56.14	54.98	56.10	56.02	5.29%	8,090,941
Aug 6, 2026	52.59	54.58	52.30	53.28	53.20	0.97%	6,831,321
Aug 5, 2026	54.10	54.16	52.57	52.77	52.69	-2.67%	9,804,146
Aug 4, 2026	54.23	54.84	53.84	54.22	54.14	3.89%	11,279,282
Aug 3, 2026	51.12	52.67	50.69	52.19	52.11	-0.38%	8,782,362
Jul 31, 2026	53.94	54.19	52.08	52.39	52.31	-1.26%	10,813,731
Jul 30, 2026	51.83	53.19	51.40	53.06	52.98	9.72%	11,548,388
Jul 29, 2026	49.36	51.15	47.88	48.36	48.29	-3.59%	13,510,699
Jul 28, 2026	50.41	51.34	48.91	50.16	50.09	-6.16%	16,352,463
Jul 27, 2026	53.07	53.77	51.62	53.45	53.37	3.71%	14,752,189
Jul 24, 2026	54.42	54.67	51.08	51.54	51.46	-3.65%	16,893,156
Jul 23, 2026	54.40	56.63	52.76	53.49	53.41	-18.67%	32,240,180
Jul 22, 2026	64.76	66.53	64.52	65.77	65.67	0.52%	7,559,745
Jul 21, 2026	65.33	66.12	64.09	65.43	65.33	5.91%	9,714,612
Jul 20, 2026	62.37	62.94	61.32	61.78	61.69	-0.45%	7,095,880