STMicroelectronics N.V. - STM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.23	33.62	33.62	33.88	33.18	5.07M
February 19, 2026	33.31	33.2	33.2	33.64	33.04	4.96M
February 18, 2026	34.32	33.77	33.77	34.32	33.56	6.31M
February 17, 2026	32.75	33.2	33.2	33.29	32.14	6.81M
February 13, 2026	33.85	33.61	33.61	33.9	33.23	8.14M
February 12, 2026	34.69	33.61	33.61	34.83	33.24	13.5M
February 11, 2026	33.68	34.95	34.95	35.07	33.52	15.26M
February 10, 2026	33.21	33.44	33.44	33.9	32.92	16.23M
February 09, 2026	32	32.51	32.51	33	31.96	16.79M
February 06, 2026	28.71	29.85	29.85	29.95	28.67	9.94M
February 05, 2026	29.14	28.98	28.98	29.57	28.6	6.5M
February 04, 2026	28.37	29.33	29.33	29.63	28.15	13.08M
February 03, 2026	28.09	27.86	27.86	28.21	27.28	6.38M
February 02, 2026	27.84	28.77	28.77	28.86	27.69	8.19M
January 30, 2026	28.76	27.89	27.89	28.81	27.68	8.61M
January 29, 2026	28.28	28.62	28.62	28.85	27.6	20.64M
January 28, 2026	29.96	30.33	30.33	30.41	29.42	12.39M
January 27, 2026	28.73	29.36	29.36	29.51	28.72	6.59M
January 26, 2026	28.6	28.6	28.6	28.75	28.39	4.26M
January 23, 2026	29.31	29.05	29.05	29.37	28.79	4.74M
January 22, 2026	29.11	29.03	29.03	29.32	28.82	4.25M
January 21, 2026	27.7	28.52	28.52	28.68	27.65	6.64M
January 20, 2026	26.97	27.12	27.12	27.59	26.91	5.22M
January 16, 2026	28.15	28.03	28.03	28.56	28.03	3.61M
January 15, 2026	28.49	28	28	28.49	27.96	5.29M
January 14, 2026	28.35	27.88	27.88	28.35	27.63	8.71M
January 13, 2026	28.5	28.43	28.43	28.76	28.21	4.75M
January 12, 2026	28.73	28.35	28.35	28.75	28.14	7.6M
January 09, 2026	28.71	28.84	28.84	28.91	28.38	7.18M
January 08, 2026	28.18	28.04	28.04	28.37	27.78	6.86M
January 07, 2026	28.96	28.88	28.88	29.08	28.61	5.2M
January 06, 2026	28.52	29.41	29.41	29.53	28.49	9.98M
January 05, 2026	27.56	27.41	27.41	27.84	27.37	6.52M
January 02, 2026	27.52	27.37	27.37	27.84	27.25	10.01M
December 31, 2025	26.07	25.94	25.94	26.18	25.9	3.71M
December 30, 2025	26.33	26.06	26.06	26.49	26.06	3.33M
December 29, 2025	26.2	26.02	26.02	26.32	25.95	2.84M
December 26, 2025	26.16	26.24	26.24	26.32	26.06	2.13M
December 24, 2025	26.11	26.12	26.12	26.14	26.02	1.08M
December 23, 2025	26.18	26.06	26.06	26.19	25.98	3.06M
December 22, 2025	26.2	25.94	25.94	26.27	25.93	3.46M
December 19, 2025	25.87	25.82	25.82	26.23	25.8	8.16M
December 18, 2025	25.85	25.75	25.75	26.02	25.67	5.37M
December 17, 2025	25.94	25.55	25.55	26.29	25.49	6.22M
December 16, 2025	26.09	25.94	25.94	26.27	25.8	5.95M
December 15, 2025	26.89	26.46	26.46	26.96	26.29	5.5M
December 12, 2025	26.57	26	26	26.63	25.94	9M
December 11, 2025	26.02	26.26	26.26	26.37	25.87	5.3M
December 10, 2025	25.91	26.32	26.32	26.41	25.86	4.82M
December 09, 2025	25.84	25.94	25.94	26.07	25.82	4.66M
December 08, 2025	25.85	25.88	25.88	26	25.79	5.9M
December 05, 2025	26.31	26	26	26.43	25.98	6.59M
December 04, 2025	25.79	25.66	25.66	25.9	25.56	6.56M
December 03, 2025	24.33	25.81	25.81	25.83	24.27	15.02M
December 02, 2025	23.27	24.09	24.09	24.16	23.23	8.11M
December 01, 2025	22.89	23.16	23.16	23.34	22.86	4.77M
November 28, 2025	22.78	22.99	22.99	23.02	22.73	2.31M
November 26, 2025	22.48	22.65	22.65	22.85	22.47	6.07M
November 25, 2025	22.15	22.46	22.46	22.5	21.98	4.98M
November 24, 2025	21.87	22.08	22.08	22.18	21.78	4.93M

STMicroelectronics N.V. (STM) NYSE