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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

STMicroelectronics N.V. (STM) NYSE