STMicroelectronics N.V. STM
NYSE
$49.57-0.91 (-1.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $50.48 | -3.03% | $51.63 | $51.63 | $50.47 | 5.12M |
| 2026-10-09 | $52.06 | -1.23% | $53.14 | $53.54 | $51.73 | 6.66M |
| 2026-10-08 | $52.71 | -6.18% | $54.64 | $54.93 | $52.14 | 10.01M |
| 2026-10-07 | $56.18 | -4.33% | $55.24 | $56.65 | $55.24 | 9.59M |
| 2026-10-06 | $58.72 | +1.80% | $57.96 | $59.29 | $57.67 | 9.19M |
| 2026-10-05 | $57.68 | +0.73% | $56.60 | $57.71 | $56.11 | 8.88M |
| 2026-10-02 | $57.26 | +7.03% | $55.35 | $57.43 | $55.26 | 16.34M |
| 2026-10-01 | $53.50 | +0.26% | $52.72 | $53.81 | $52.65 | 8.05M |
| 2026-09-30 | $53.36 | +0.23% | $53.26 | $53.55 | $52.70 | 8.09M |
| 2026-09-29 | $53.24 | +0.95% | $54.26 | $54.33 | $52.97 | 9.08M |
| 2026-09-28 | $52.74 | +1.56% | $52.59 | $53.01 | $51.73 | 8.40M |
| 2026-09-25 | $51.93 | +0.68% | $51.80 | $52.09 | $51.22 | 10.09M |
| 2026-09-24 | $51.58 | -1.68% | $51.40 | $51.99 | $50.73 | 8.73M |
| 2026-09-23 | $52.46 | -1.78% | $52.51 | $52.71 | $51.48 | 9.48M |
| 2026-09-22 | $53.41 | +3.45% | $51.87 | $53.54 | $51.74 | 9.16M |
| 2026-09-21 | $51.63 | +2.89% | $51.29 | $51.98 | $50.70 | 7.56M |
| 2026-09-18 | $50.18 | +3.23% | $49.74 | $50.38 | $49.24 | 13.44M |
| 2026-09-17 | $48.61 | +1.14% | $49.19 | $49.32 | $48.51 | 6.40M |
| 2026-09-16 | $48.06 | +0.29% | $49.37 | $49.37 | $47.53 | 9.03M |
| 2026-09-15 | $47.92 | +0.29% | $48.61 | $48.72 | $47.83 | 6.41M |
| 2026-09-14 | $47.78 | -7.24% | $47.88 | $48.57 | $47.65 | 9.72M |
| 2026-09-11 | $51.51 | +1.52% | $51.44 | $51.87 | $50.86 | 7.60M |
| 2026-09-10 | $50.74 | -1.57% | $50.78 | $50.92 | $49.98 | 8.11M |
| 2026-09-09 | $51.55 | -0.81% | $51.33 | $52.35 | $51.27 | 7.17M |
| 2026-09-08 | $51.97 | -0.52% | $52.76 | $52.87 | $51.76 | 8.72M |
| 2026-09-04 | $52.24 | +1.87% | $52.09 | $52.63 | $51.79 | 7.36M |
| 2026-09-03 | $51.28 | +1.12% | $50.42 | $51.38 | $49.96 | 5.91M |
| 2026-09-02 | $50.71 | +2.65% | $50.26 | $50.89 | $49.66 | 6.12M |
| 2026-09-01 | $49.40 | -1.48% | $49.52 | $49.53 | $48.48 | 8.50M |
| 2026-08-31 | $50.14 | +1.54% | $50.61 | $50.91 | $49.73 | 7.39M |
| 2026-08-28 | $49.38 | -3.82% | $50.95 | $50.96 | $49.16 | 7.35M |
| 2026-08-27 | $51.34 | +3.38% | $51.18 | $51.40 | $50.29 | 8.11M |
| 2026-08-26 | $49.66 | +0.40% | $49.83 | $49.97 | $48.97 | 5.01M |
| 2026-08-25 | $49.46 | +0.22% | $49.67 | $50.09 | $49.16 | 5.66M |
| 2026-08-24 | $49.35 | -2.39% | $50.28 | $50.28 | $48.95 | 7.09M |
| 2026-08-21 | $50.56 | +1.28% | $50.73 | $50.80 | $49.91 | 4.77M |
| 2026-08-20 | $49.92 | -0.97% | $50.47 | $50.86 | $49.68 | 8.77M |
| 2026-08-19 | $50.41 | -3.56% | $52.62 | $52.90 | $50.24 | 13.98M |
| 2026-08-18 | $52.27 | -6.31% | $53.27 | $53.81 | $51.93 | 12.90M |
| 2026-08-17 | $55.79 | +2.76% | $55.81 | $57.04 | $55.68 | 9.51M |
| 2026-08-14 | $54.29 | +0.69% | $54.07 | $55.05 | $53.78 | 4.62M |
| 2026-08-13 | $53.92 | -0.48% | $54.32 | $55.25 | $53.89 | 6.02M |
| 2026-08-12 | $54.18 | -1.56% | $56.75 | $56.82 | $54.14 | 7.22M |
| 2026-08-11 | $55.04 | +1.27% | $55.92 | $55.92 | $54.55 | 3.97M |
| 2026-08-10 | $54.35 | -3.12% | $56.92 | $56.95 | $54.33 | 5.72M |
| 2026-08-07 | $56.10 | +5.29% | $55.72 | $56.14 | $54.98 | 8.09M |
| 2026-08-06 | $53.28 | +0.97% | $52.59 | $54.58 | $52.30 | 6.83M |
| 2026-08-05 | $52.77 | -2.67% | $54.10 | $54.16 | $52.57 | 9.80M |
| 2026-08-04 | $54.22 | +3.89% | $54.23 | $54.84 | $53.84 | 11.28M |
| 2026-08-03 | $52.19 | -0.38% | $51.12 | $52.67 | $50.69 | 8.78M |
| 2026-07-31 | $52.39 | -1.26% | $53.94 | $54.19 | $52.08 | 10.81M |
| 2026-07-30 | $53.06 | +9.72% | $51.83 | $53.19 | $51.40 | 11.54M |
| 2026-07-29 | $48.36 | -3.59% | $49.36 | $51.15 | $47.88 | 13.51M |
| 2026-07-28 | $50.16 | -6.16% | $50.41 | $51.34 | $48.91 | 16.34M |
| 2026-07-27 | $53.45 | +3.71% | $53.07 | $53.77 | $51.62 | 14.75M |
| 2026-07-24 | $51.54 | -3.65% | $54.42 | $54.67 | $51.08 | 16.89M |
| 2026-07-23 | $53.49 | -18.67% | $54.40 | $56.63 | $52.76 | 32.24M |
| 2026-07-22 | $65.77 | +0.52% | $64.76 | $66.53 | $64.52 | 7.56M |
| 2026-07-21 | $65.43 | +5.91% | $65.33 | $66.12 | $64.09 | 9.71M |
| 2026-07-20 | $61.78 | -0.45% | $62.37 | $62.94 | $61.32 | 7.10M |
| 2026-07-17 | $62.06 | -1.13% | $59.67 | $63.87 | $58.64 | 15.89M |
| 2026-07-16 | $62.77 | -7.35% | $64.96 | $65.21 | $62.24 | 13.79M |
| 2026-07-15 | $67.75 | -3.39% | $70.05 | $70.17 | $65.64 | 11.17M |
| 2026-07-14 | $70.13 | +2.42% | $71.65 | $71.66 | $68.82 | 12.34M |
| 2026-07-13 | $68.47 | -4.18% | $70.06 | $70.35 | $67.88 | 12.73M |
| 2026-07-10 | $71.46 | +0.10% | $70.64 | $72.03 | $69.73 | 6.93M |
| 2026-07-09 | $71.39 | +4.16% | $70.58 | $72.61 | $70.22 | 8.84M |
| 2026-07-08 | $68.54 | +1.87% | $67.03 | $68.67 | $65.87 | 9.33M |
| 2026-07-07 | $67.28 | -5.76% | $67.39 | $68.70 | $66.52 | 14.20M |
| 2026-07-06 | $71.39 | +4.45% | $71.28 | $73.05 | $71.08 | 7.48M |
| 2026-07-02 | $68.35 | -3.35% | $72.98 | $73.37 | $66.78 | 16.85M |
| 2026-07-01 | $70.72 | -5.57% | $72.64 | $73.17 | $69.79 | 14.29M |
| 2026-06-30 | $74.89 | +0.13% | $74.48 | $75.24 | $73.35 | 9.72M |
| 2026-06-29 | $74.79 | +4.72% | $72.70 | $74.83 | $69.86 | 10.01M |
| 2026-06-26 | $71.42 | -4.62% | $72.45 | $72.45 | $70.69 | 9.83M |
| 2026-06-25 | $74.88 | +4.23% | $75.77 | $75.87 | $71.34 | 11.00M |
| 2026-06-24 | $71.84 | -0.81% | $71.81 | $72.86 | $69.57 | 7.26M |
| 2026-06-23 | $72.43 | -9.36% | $72.00 | $74.06 | $71.68 | 14.13M |
| 2026-06-22 | $79.91 | +1.94% | $80.12 | $81.17 | $79.05 | 10.40M |
| 2026-06-18 | $78.39 | +6.86% | $75.89 | $78.54 | $75.61 | 17.55M |
| 2026-06-17 | $73.36 | -1.60% | $76.36 | $76.54 | $73.28 | 11.34M |
| 2026-06-16 | $74.55 | -5.57% | $77.44 | $78.57 | $74.39 | 12.66M |
| 2026-06-15 | $78.95 | +2.13% | $80.12 | $80.43 | $78.64 | 10.46M |
| 2026-06-12 | $77.30 | -1.05% | $76.50 | $78.76 | $76.31 | 11.43M |
| 2026-06-11 | $78.12 | +10.43% | $74.03 | $78.26 | $73.16 | 18.01M |
| 2026-06-10 | $70.74 | -3.52% | $72.36 | $74.20 | $70.02 | 17.26M |
| 2026-06-09 | $73.32 | -2.25% | $75.82 | $76.31 | $67.73 | 24.16M |
| 2026-06-08 | $75.01 | +6.07% | $74.74 | $76.66 | $74.22 | 13.17M |
| 2026-06-05 | $70.72 | -9.75% | $73.68 | $74.49 | $69.42 | 20.08M |
| 2026-06-04 | $78.36 | -1.69% | $75.00 | $78.64 | $74.71 | 13.63M |