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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.55	21.97	21.97	22.21	21.25	5.89M
November 20, 2025	21.95	21.2	21.2	22.21	21.11	7.69M
November 19, 2025	22.35	22.35	22.35	22.59	22.13	3.55M
November 18, 2025	22.24	22.34	22.34	22.49	22.05	5.73M
November 17, 2025	23.08	22.74	22.74	23.28	22.51	4.42M
November 14, 2025	23.1	23.34	23.34	23.63	23.06	4.24M
November 13, 2025	24.27	23.78	23.78	24.37	23.6	5.94M
November 12, 2025	23.98	24	24	24.29	23.79	6.85M
November 11, 2025	23.87	23.7	23.7	23.98	23.66	4.56M
November 10, 2025	23.64	23.73	23.73	23.86	23.39	4.27M
November 07, 2025	23.62	23.53	23.53	23.64	23.05	7.99M
November 06, 2025	24	23.64	23.64	24.07	23.56	4.17M
November 05, 2025	23.47	24	24	24.31	23.47	4.62M
November 04, 2025	23.92	23.42	23.42	24.04	23.39	5.45M
November 03, 2025	24.46	24.4	24.4	24.66	24.31	4.63M
October 31, 2025	24.65	24.47	24.47	24.77	24.37	4.37M
October 30, 2025	24.57	24.45	24.45	24.9	24.43	4.64M
October 29, 2025	25.46	24.68	24.68	25.48	24.53	5.77M
October 28, 2025	25.28	25.21	25.21	25.53	25.16	5.58M
October 27, 2025	25.21	25.47	25.47	25.54	25.01	5.76M
October 24, 2025	25.4	24.86	24.86	25.51	24.63	9.21M
October 23, 2025	25.9	25.26	25.26	26.42	25.11	19.17M
October 22, 2025	29.7	29.12	29.12	30.06	28.94	12.12M
October 21, 2025	30.5	30.54	30.54	30.98	30.42	4.69M
October 20, 2025	29.75	30.21	30.21	30.47	29.72	7.98M
October 17, 2025	28.73	29.25	29.25	29.31	28.72	5.2M
October 16, 2025	29.26	29.34	29.34	29.59	29.06	6.25M
October 15, 2025	28.81	28.97	28.97	28.98	28.34	4.87M
October 14, 2025	28	28.33	28.33	28.63	27.93	6.62M
October 13, 2025	28.35	28.8	28.8	28.82	28.15	5.15M
October 10, 2025	28.67	27.11	27.11	28.92	27.08	8.72M
October 09, 2025	28.72	28.7	28.7	28.77	28.4	4.4M
October 08, 2025	27.98	28.91	28.91	28.91	27.98	6.54M
October 07, 2025	28.74	28.16	28.16	28.89	28.05	5.49M
October 06, 2025	29.11	28.92	28.92	29.39	28.9	5.82M
October 03, 2025	28.81	28.79	28.79	29.24	28.69	3.74M
October 02, 2025	29.19	28.89	28.89	29.21	28.56	5M
October 01, 2025	28.2	28.36	28.36	28.47	28.08	4.47M
September 30, 2025	28.02	28.26	28.26	28.27	27.79	4.82M
September 29, 2025	28.22	28.09	28.09	28.29	28.03	3.42M
September 26, 2025	27.75	28	28	28.04	27.49	3.83M
September 25, 2025	28.42	28.3	28.3	28.46	28.05	4.47M
September 24, 2025	28.54	29.02	29.02	29.12	28.46	4.38M
September 23, 2025	28.92	28.66	28.66	29.23	28.55	4.48M
September 22, 2025	27.8	28.52	28.44	28.67	27.75	5.72M
September 19, 2025	27.71	27.8	27.8	27.84	27.48	9.51M
September 18, 2025	28.56	28.39	28.39	28.56	27.9	7.89M
September 17, 2025	26.97	27.19	27.19	27.7	26.83	5.75M
September 16, 2025	27.03	27.24	27.24	27.33	26.95	7.88M
September 15, 2025	26.86	26.98	26.98	27.16	26.64	8.64M
September 12, 2025	26.02	25.91	25.91	26.11	25.87	4.82M
September 11, 2025	26	26.15	26.15	26.29	25.91	6.03M
September 10, 2025	26.14	25.79	25.79	26.36	25.68	8.06M

STMicroelectronics N.V. (STM) NYSE