Stem, Inc. (STEM) NYSE

10.02

-0.13(-1.28%)

Updated at June 02 04:00PM

Currency In USD

STEM Historical Return

If you invested $1000 in Stem, Inc. (STEM) since IPO date, it would be worth $51.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $16.75, while $1000 invested 1 year ago would be worth $1,047.02. This corresponds to total returns of -94.84%, -98.32%, 4.7%, respectively, with annualized returns of -40.8%, -55.84%, 4.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STEM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.06	10.02	10.02	10.5	9.98	254,724
June 01, 2026	9.5	10.15	10.15	10.27	9.21	221,756
May 29, 2026	10.08	9.72	9.72	10.12	9.61	139,754
May 28, 2026	10.1	10.21	10.21	10.52	9.98	213,296
May 27, 2026	10.5	10.25	10.25	10.73	10.01	213,644
May 26, 2026	9.73	10.28	10.28	10.53	9.58	303,757
May 22, 2026	9.3	9.46	9.46	9.59	9.1	201,447
May 21, 2026	8.79	9.15	9.15	9.15	8.73	109,979
May 20, 2026	8.69	8.9	8.9	9.06	8.35	129,207
May 19, 2026	8.59	8.63	8.63	8.76	8.2	164,575
May 18, 2026	8.66	8.79	8.79	8.89	8.37	97,860
May 15, 2026	8.81	8.75	8.75	9.11	8.4	249,220
May 14, 2026	9	9.34	9.34	9.35	8.72	181,712
May 13, 2026	8.91	8.99	8.99	9.28	8.75	117,833
May 12, 2026	9.16	8.89	8.89	9.16	8.69	126,457
May 11, 2026	8.93	9.13	9.13	9.41	8.69	189,376
May 08, 2026	8.81	9.16	9.16	9.22	8.3	274,710
May 07, 2026	8.99	8.73	8.73	9.48	8.36	583,324
May 06, 2026	10.82	10.91	10.91	11.15	10.5	189,022
May 05, 2026	10.31	10.58	10.58	10.76	10.2	109,670
May 04, 2026	10.7	10.13	10.13	10.7	10.08	121,085
May 01, 2026	10.81	10.76	10.76	11.11	10.66	80,790
April 30, 2026	10.52	10.7	10.7	10.89	10.4	72,612
April 29, 2026	10.55	10.34	10.34	10.68	10	68,366
April 28, 2026	10.94	10.62	10.62	11.06	10.13	146,167
April 27, 2026	11.82	11.29	11.29	12.22	10.82	163,600
April 24, 2026	11.43	11.41	11.41	12	10.88	102,238
April 23, 2026	11.86	11.28	11.28	11.94	11	113,020
April 22, 2026	11.29	11.8	11.8	12.27	11.1	158,652
April 21, 2026	11.43	10.83	10.83	11.89	10.74	123,064
April 20, 2026	10.64	11.28	11.28	11.46	10.5	107,609
April 17, 2026	10.97	10.81	10.81	11.52	10.8	133,933
April 16, 2026	10.88	10.7	10.7	10.92	10.16	92,391
April 15, 2026	10.52	10.75	10.75	10.8	10.44	116,724
April 14, 2026	10	10.35	10.35	10.54	10	102,319
April 13, 2026	9.25	9.65	9.65	9.76	9.09	61,346
April 10, 2026	9.8	9.42	9.42	10.1	9.42	64,527
April 09, 2026	9.4	9.73	9.73	9.89	9.38	78,738
April 08, 2026	9.54	9.68	9.68	10.12	9.34	145,419
April 07, 2026	8.88	8.81	8.81	9	8.49	72,840
April 06, 2026	8.67	9.07	9.07	9.32	8.67	86,903
April 02, 2026	8.39	8.66	8.66	8.87	8.32	111,410
April 01, 2026	8.94	8.83	8.83	9.25	8.53	119,688
March 31, 2026	8.47	8.84	8.84	8.95	8.44	151,885
March 30, 2026	8.79	8.25	8.25	8.81	8.12	110,154
March 27, 2026	9.41	8.75	8.75	9.59	8.65	181,973
March 26, 2026	10.22	9.72	9.72	10.51	9.53	221,817
March 25, 2026	10.1	10.47	10.47	10.99	10.1	139,268
March 24, 2026	9.99	9.99	9.99	10.56	9.84	71,464
March 23, 2026	9.82	10.15	10.15	10.46	9.58	113,093
March 20, 2026	10.42	9.7	9.7	10.42	9.4	153,828
March 19, 2026	10.31	10.46	10.46	10.75	10.1	93,705
March 18, 2026	10.66	10.59	10.59	10.94	10.5	76,067
March 17, 2026	10.94	10.9	10.9	11.41	10.47	110,144
March 16, 2026	10.77	10.89	10.89	11.43	10.77	78,397
March 13, 2026	10.66	10.46	10.46	11.13	10.46	92,758
March 12, 2026	10.52	10.6	10.6	10.98	10.09	159,166
March 11, 2026	10.83	10.64	10.64	11.24	10.41	125,379
March 10, 2026	11.09	10.86	10.86	11.6	10.7	193,474
March 09, 2026	11.23	11.27	11.27	11.38	10.7	305,627