STMicroelectronics N.V. (STM)
NYSE: STM · Real-Time Price · USD
26.00
+0.34 (1.33%)
At close: Dec 5, 2025, 4:00 PM EST
26.09
+0.09 (0.35%)
After-hours: Dec 5, 2025, 7:55 PM EST
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.31 | 26.43 | 25.98 | 26.00 | 26.00 | 1.33% | 6,585,653 |
| Dec 4, 2025 | 25.79 | 25.90 | 25.56 | 25.66 | 25.66 | -0.58% | 6,555,547 |
| Dec 3, 2025 | 24.33 | 25.83 | 24.27 | 25.81 | 25.81 | 7.14% | 15,018,516 |
| Dec 2, 2025 | 23.27 | 24.16 | 23.23 | 24.09 | 24.09 | 4.02% | 8,110,268 |
| Dec 1, 2025 | 22.89 | 23.34 | 22.86 | 23.16 | 23.16 | 0.74% | 4,696,414 |
| Nov 28, 2025 | 22.78 | 23.02 | 22.73 | 22.99 | 22.99 | 1.50% | 2,310,524 |
| Nov 26, 2025 | 22.48 | 22.85 | 22.47 | 22.65 | 22.65 | 0.85% | 6,068,960 |
| Nov 25, 2025 | 22.15 | 22.50 | 21.98 | 22.46 | 22.46 | 1.72% | 4,984,188 |
| Nov 24, 2025 | 21.87 | 22.18 | 21.78 | 22.08 | 22.08 | 0.50% | 4,932,036 |
| Nov 21, 2025 | 21.55 | 22.21 | 21.25 | 21.97 | 21.97 | 3.63% | 5,892,722 |
| Nov 20, 2025 | 21.95 | 22.21 | 21.11 | 21.20 | 21.20 | -5.15% | 7,686,792 |
| Nov 19, 2025 | 22.35 | 22.59 | 22.13 | 22.35 | 22.35 | 0.04% | 3,550,369 |
| Nov 18, 2025 | 22.24 | 22.49 | 22.05 | 22.34 | 22.34 | -1.76% | 5,732,064 |
| Nov 17, 2025 | 23.08 | 23.28 | 22.51 | 22.74 | 22.74 | -2.57% | 4,422,233 |
| Nov 14, 2025 | 23.10 | 23.63 | 23.06 | 23.34 | 23.34 | -1.85% | 4,235,182 |
| Nov 13, 2025 | 24.27 | 24.37 | 23.60 | 23.78 | 23.78 | -0.92% | 5,946,133 |
| Nov 12, 2025 | 23.98 | 24.29 | 23.79 | 24.00 | 24.00 | 1.27% | 6,856,996 |
| Nov 11, 2025 | 23.87 | 23.98 | 23.66 | 23.70 | 23.70 | -0.13% | 4,556,976 |
| Nov 10, 2025 | 23.64 | 23.86 | 23.39 | 23.73 | 23.73 | 0.85% | 4,269,442 |
| Nov 7, 2025 | 23.62 | 23.64 | 23.05 | 23.53 | 23.53 | -0.47% | 7,986,064 |
| Nov 6, 2025 | 24.00 | 24.07 | 23.56 | 23.64 | 23.64 | -1.50% | 4,170,074 |
| Nov 5, 2025 | 23.47 | 24.31 | 23.47 | 24.00 | 24.00 | 2.48% | 4,615,025 |
| Nov 4, 2025 | 23.92 | 24.04 | 23.39 | 23.42 | 23.42 | -4.02% | 5,445,573 |
| Nov 3, 2025 | 24.46 | 24.66 | 24.31 | 24.40 | 24.40 | -0.29% | 4,629,265 |
| Oct 31, 2025 | 24.65 | 24.77 | 24.37 | 24.47 | 24.47 | 0.08% | 4,370,835 |
| Oct 30, 2025 | 24.57 | 24.90 | 24.43 | 24.45 | 24.45 | -0.93% | 4,639,376 |
| Oct 29, 2025 | 25.46 | 25.48 | 24.53 | 24.68 | 24.68 | -2.10% | 5,769,200 |
| Oct 28, 2025 | 25.28 | 25.53 | 25.16 | 25.21 | 25.21 | -1.02% | 5,577,265 |
| Oct 27, 2025 | 25.21 | 25.54 | 25.01 | 25.47 | 25.47 | 2.45% | 5,764,549 |
| Oct 24, 2025 | 25.40 | 25.51 | 24.63 | 24.86 | 24.86 | -1.58% | 9,205,999 |
| Oct 23, 2025 | 25.90 | 26.42 | 25.11 | 25.26 | 25.26 | -13.26% | 19,169,716 |
| Oct 22, 2025 | 29.70 | 30.06 | 28.94 | 29.12 | 29.12 | -4.65% | 12,123,911 |
| Oct 21, 2025 | 30.50 | 30.98 | 30.42 | 30.54 | 30.54 | 1.09% | 4,761,422 |
| Oct 20, 2025 | 29.75 | 30.47 | 29.72 | 30.21 | 30.21 | 3.28% | 7,980,910 |
| Oct 17, 2025 | 28.73 | 29.31 | 28.72 | 29.25 | 29.25 | -0.31% | 5,204,112 |
| Oct 16, 2025 | 29.26 | 29.59 | 29.06 | 29.34 | 29.34 | 1.28% | 6,245,425 |
| Oct 15, 2025 | 28.81 | 28.98 | 28.34 | 28.97 | 28.97 | 2.26% | 4,868,330 |
| Oct 14, 2025 | 28.00 | 28.63 | 27.93 | 28.33 | 28.33 | -1.63% | 6,622,596 |
| Oct 13, 2025 | 28.35 | 28.82 | 28.15 | 28.80 | 28.80 | 6.23% | 5,146,630 |
| Oct 10, 2025 | 28.67 | 28.92 | 27.08 | 27.11 | 27.11 | -5.54% | 8,718,015 |
| Oct 9, 2025 | 28.72 | 28.77 | 28.40 | 28.70 | 28.70 | -0.73% | 4,401,929 |
| Oct 8, 2025 | 27.98 | 28.91 | 27.98 | 28.91 | 28.91 | 2.66% | 6,539,404 |
| Oct 7, 2025 | 28.74 | 28.89 | 28.05 | 28.16 | 28.16 | -2.63% | 5,492,598 |
| Oct 6, 2025 | 29.11 | 29.39 | 28.90 | 28.92 | 28.92 | 0.45% | 5,818,802 |
| Oct 3, 2025 | 28.81 | 29.24 | 28.69 | 28.79 | 28.79 | -0.35% | 3,737,711 |
| Oct 2, 2025 | 29.19 | 29.21 | 28.56 | 28.89 | 28.89 | 1.87% | 4,995,249 |
| Oct 1, 2025 | 28.20 | 28.47 | 28.08 | 28.36 | 28.36 | 0.35% | 4,470,136 |
| Sep 30, 2025 | 28.02 | 28.27 | 27.79 | 28.26 | 28.26 | 0.61% | 4,819,886 |
| Sep 29, 2025 | 28.22 | 28.29 | 28.03 | 28.09 | 28.09 | 0.32% | 3,419,017 |
| Sep 26, 2025 | 27.75 | 28.04 | 27.49 | 28.00 | 28.00 | -1.06% | 3,831,988 |