STMicroelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.14	22.67	22.07	22.41	22.41	1.59%	2,718,999
Dec 4, 2025	21.97	22.26	21.81	22.06	22.06	3.40%	3,781,951
Dec 3, 2025	20.81	21.33	20.75	21.33	21.33	5.75%	4,477,841
Dec 2, 2025	19.92	20.31	19.88	20.17	20.17	1.11%	1,962,235
Dec 1, 2025	19.69	20.01	19.51	19.95	19.95	0.87%	1,602,592
Nov 28, 2025	19.58	19.83	19.58	19.78	19.78	1.14%	1,460,390
Nov 27, 2025	19.57	19.79	19.55	19.55	19.55	-0.17%	1,241,530
Nov 26, 2025	19.48	19.70	19.21	19.59	19.59	1.25%	2,351,807
Nov 25, 2025	19.25	19.45	19.02	19.35	19.35	1.11%	2,517,052
Nov 24, 2025	19.18	19.36	18.91	19.13	19.13	1.72%	5,698,836
Nov 21, 2025	18.22	18.82	18.20	18.81	18.81	-0.61%	2,827,144
Nov 20, 2025	19.74	19.80	18.89	18.93	18.93	-2.12%	3,760,665
Nov 19, 2025	19.31	19.59	19.18	19.34	19.34	0.30%	1,942,494
Nov 18, 2025	19.34	19.45	19.04	19.28	19.28	-2.44%	2,648,746
Nov 17, 2025	20.26	20.27	19.71	19.76	19.76	-2.85%	2,280,740
Nov 14, 2025	20.43	20.46	19.86	20.34	20.34	-1.38%	2,111,281
Nov 13, 2025	20.87	21.13	20.52	20.63	20.63	-0.15%	2,145,468
Nov 12, 2025	20.50	21.26	20.00	20.66	20.66	0.07%	4,086,135
Nov 11, 2025	20.39	20.72	20.39	20.64	20.64	1.28%	2,108,756
Nov 10, 2025	20.51	20.58	20.27	20.38	20.38	1.09%	2,430,748
Nov 7, 2025	20.48	20.67	19.98	20.16	20.16	-1.83%	2,680,227
Nov 6, 2025	20.87	21.11	20.51	20.54	20.54	-0.68%	2,166,978
Nov 5, 2025	20.25	20.75	20.22	20.68	20.68	-0.53%	2,224,055
Nov 4, 2025	20.75	20.98	20.23	20.79	20.79	-2.53%	2,603,174
Nov 3, 2025	21.21	21.64	21.17	21.33	21.33	-0.07%	1,447,883
Oct 31, 2025	21.32	21.60	21.28	21.34	21.34	-0.19%	1,810,245
Oct 30, 2025	21.33	21.55	21.15	21.38	21.38	-0.44%	2,092,229
Oct 29, 2025	21.78	21.97	21.43	21.48	21.48	-1.76%	2,246,349
Oct 28, 2025	21.95	22.35	21.64	21.86	21.86	0.46%	2,563,075
Oct 27, 2025	21.91	22.00	21.52	21.76	21.76	0.95%	2,467,561
Oct 24, 2025	21.93	22.05	21.22	21.56	21.56	-1.53%	3,832,865
Oct 23, 2025	24.34	24.98	21.89	21.89	21.89	-14.12%	9,430,971
Oct 22, 2025	25.80	26.04	25.46	25.49	25.49	-4.06%	3,252,870
Oct 21, 2025	25.97	26.66	25.95	26.57	26.57	2.35%	2,494,138
Oct 20, 2025	25.18	26.02	25.09	25.96	25.96	4.59%	2,495,731
Oct 17, 2025	24.77	25.15	24.37	24.82	24.82	-1.76%	2,237,811
Oct 16, 2025	24.89	25.30	24.72	25.27	25.27	2.18%	1,777,703
Oct 15, 2025	24.71	24.88	24.45	24.73	24.73	1.21%	2,062,172
Oct 14, 2025	24.54	24.63	23.95	24.43	24.43	-1.19%	2,245,902
Oct 13, 2025	23.73	24.90	23.72	24.73	24.73	3.13%	2,678,647
Oct 10, 2025	24.75	24.97	23.98	23.98	23.98	-2.94%	2,652,082
Oct 9, 2025	24.88	24.97	24.57	24.70	24.70	0.02%	1,274,443
Oct 8, 2025	24.14	24.70	23.98	24.70	24.70	1.21%	2,217,955
Oct 7, 2025	24.73	24.85	24.25	24.40	24.40	-1.85%	1,482,691
Oct 6, 2025	24.73	25.16	24.17	24.86	24.86	0.20%	1,988,957
Oct 3, 2025	24.87	24.87	24.54	24.81	24.81	0.87%	1,253,388
Oct 2, 2025	24.53	25.09	24.36	24.60	24.60	2.10%	2,830,304
Oct 1, 2025	23.81	24.25	23.72	24.09	24.09	1.01%	1,907,764
Sep 30, 2025	23.99	24.04	23.77	23.85	23.85	-0.50%	1,866,906
Sep 29, 2025	24.12	24.36	23.94	23.97	23.97	0.65%	1,489,257