STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
25.42
+1.49 (6.23%)
At close: May 12, 2025, 4:00 PM
25.00
-0.42 (-1.65%)
After-hours: May 12, 2025, 7:49 PM EDT
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.30 | 25.54 | 24.91 | 25.42 | 25.42 | 6.23% | 9,612,005 |
| May 9, 2025 | 23.83 | 24.04 | 23.73 | 23.93 | 23.93 | 3.32% | 5,882,572 |
| May 8, 2025 | 23.27 | 23.47 | 22.96 | 23.16 | 23.16 | 0.43% | 6,069,956 |
| May 7, 2025 | 22.81 | 23.16 | 22.60 | 23.06 | 23.06 | 2.26% | 4,651,008 |
| May 6, 2025 | 22.60 | 22.84 | 22.50 | 22.55 | 22.55 | -1.83% | 3,991,493 |
| May 5, 2025 | 23.31 | 23.41 | 22.93 | 22.97 | 22.97 | -2.05% | 4,942,566 |
| May 2, 2025 | 23.15 | 23.62 | 23.15 | 23.45 | 23.45 | 3.12% | 7,284,024 |
| May 1, 2025 | 22.85 | 23.05 | 22.64 | 22.74 | 22.74 | 0.13% | 5,119,248 |
| Apr 30, 2025 | 22.17 | 22.75 | 21.97 | 22.71 | 22.71 | -1.17% | 6,721,214 |
| Apr 29, 2025 | 22.62 | 23.19 | 22.58 | 22.98 | 22.98 | -0.73% | 5,691,893 |
| Apr 28, 2025 | 23.26 | 23.45 | 22.76 | 23.15 | 23.15 | -0.56% | 5,517,308 |
| Apr 25, 2025 | 23.05 | 23.40 | 23.02 | 23.28 | 23.28 | -0.26% | 6,484,762 |
| Apr 24, 2025 | 23.33 | 23.42 | 22.84 | 23.34 | 23.34 | 7.16% | 10,923,355 |
| Apr 23, 2025 | 21.85 | 22.14 | 21.62 | 21.78 | 21.78 | 4.41% | 10,257,905 |
| Apr 22, 2025 | 20.63 | 20.94 | 20.55 | 20.86 | 20.86 | 4.25% | 9,317,214 |
| Apr 21, 2025 | 19.99 | 20.08 | 19.55 | 20.01 | 20.01 | -1.23% | 6,054,969 |
| Apr 17, 2025 | 20.46 | 20.48 | 20.10 | 20.26 | 20.26 | 0.70% | 6,791,484 |
| Apr 16, 2025 | 20.34 | 20.50 | 19.50 | 20.12 | 20.12 | -2.00% | 9,578,727 |
| Apr 15, 2025 | 20.53 | 20.72 | 20.37 | 20.53 | 20.53 | 0.24% | 4,939,847 |
| Apr 14, 2025 | 20.45 | 20.68 | 20.07 | 20.48 | 20.48 | 0.15% | 6,974,641 |
| Apr 11, 2025 | 19.75 | 20.56 | 19.61 | 20.45 | 20.45 | 8.03% | 10,713,155 |
| Apr 10, 2025 | 19.94 | 20.09 | 18.29 | 18.93 | 18.93 | -12.36% | 13,827,266 |
| Apr 9, 2025 | 18.53 | 21.69 | 18.29 | 21.60 | 21.60 | 21.48% | 17,966,939 |
| Apr 8, 2025 | 19.16 | 19.40 | 17.25 | 17.78 | 17.78 | -5.88% | 13,491,285 |
| Apr 7, 2025 | 17.81 | 19.98 | 17.55 | 18.89 | 18.89 | 2.16% | 19,751,201 |
| Apr 4, 2025 | 18.68 | 18.96 | 18.05 | 18.49 | 18.49 | -5.33% | 11,956,110 |
| Apr 3, 2025 | 21.12 | 21.16 | 19.53 | 19.53 | 19.53 | -10.86% | 12,356,015 |
| Apr 2, 2025 | 21.26 | 22.03 | 21.23 | 21.91 | 21.91 | 0.60% | 7,981,172 |
| Apr 1, 2025 | 21.65 | 21.82 | 21.28 | 21.78 | 21.78 | -0.82% | 7,198,417 |
| Mar 31, 2025 | 21.60 | 22.04 | 21.41 | 21.96 | 21.96 | -0.86% | 6,058,870 |
| Mar 28, 2025 | 22.36 | 22.42 | 22.06 | 22.15 | 22.15 | -3.19% | 6,273,446 |
| Mar 27, 2025 | 23.13 | 23.15 | 22.70 | 22.88 | 22.88 | -0.87% | 7,629,860 |
| Mar 26, 2025 | 23.62 | 23.76 | 22.79 | 23.08 | 23.08 | -3.99% | 7,725,080 |
| Mar 25, 2025 | 24.53 | 24.57 | 24.03 | 24.04 | 24.04 | -1.15% | 4,850,614 |
| Mar 24, 2025 | 24.34 | 24.53 | 24.10 | 24.32 | 24.23 | 1.29% | 5,424,974 |
| Mar 21, 2025 | 23.63 | 24.07 | 23.59 | 24.01 | 23.92 | -1.60% | 5,512,313 |
| Mar 20, 2025 | 24.86 | 24.86 | 24.38 | 24.40 | 24.31 | -4.24% | 5,625,539 |
| Mar 19, 2025 | 25.47 | 25.81 | 25.25 | 25.48 | 25.39 | -0.62% | 5,308,514 |
| Mar 18, 2025 | 25.93 | 25.95 | 25.53 | 25.64 | 25.54 | 1.02% | 8,071,951 |
| Mar 17, 2025 | 24.72 | 25.61 | 24.71 | 25.38 | 25.29 | 2.09% | 5,455,355 |
| Mar 14, 2025 | 24.53 | 24.88 | 24.40 | 24.86 | 24.77 | 3.93% | 5,304,224 |
| Mar 13, 2025 | 24.02 | 24.37 | 23.76 | 23.92 | 23.83 | -2.72% | 5,039,201 |
| Mar 12, 2025 | 24.97 | 25.04 | 24.54 | 24.59 | 24.50 | -1.32% | 5,100,040 |
| Mar 11, 2025 | 25.51 | 25.51 | 24.60 | 24.92 | 24.83 | -0.52% | 7,966,431 |
| Mar 10, 2025 | 25.37 | 25.64 | 24.65 | 25.05 | 24.96 | -5.51% | 8,439,768 |
| Mar 7, 2025 | 25.44 | 26.52 | 25.35 | 26.51 | 26.41 | 2.32% | 9,183,415 |
| Mar 6, 2025 | 25.73 | 26.29 | 25.62 | 25.91 | 25.81 | 1.29% | 11,729,315 |
| Mar 5, 2025 | 24.73 | 25.61 | 24.62 | 25.58 | 25.49 | 7.07% | 7,923,890 |
| Mar 4, 2025 | 23.52 | 24.57 | 22.93 | 23.89 | 23.80 | -1.40% | 10,239,261 |
| Mar 3, 2025 | 25.19 | 25.30 | 23.98 | 24.23 | 24.14 | -1.86% | 8,733,551 |