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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.9	26.86	26.86	27.06	26.51	5.47M
September 04, 2025	25.47	26.45	26.45	26.51	25.25	9.43M
September 03, 2025	26.65	25.8	25.8	26.68	25.31	10.77M
September 02, 2025	25.85	26.27	26.27	26.27	25.73	5.65M
August 29, 2025	27.18	26.99	26.99	27.32	26.98	5.73M
August 28, 2025	27.87	27.59	27.59	28	27.52	5.32M
August 27, 2025	26.99	27.16	27.16	27.25	26.87	3.69M
August 26, 2025	27.17	27.12	27.12	27.46	27.06	4.74M
August 25, 2025	27.52	27.31	27.31	27.52	27.3	4.09M
August 22, 2025	26.37	27.52	27.52	27.65	26.3	7.97M
August 21, 2025	26	25.88	25.88	26.07	25.82	4.52M
August 20, 2025	25.8	26	26	26.05	25.43	6.75M
August 19, 2025	26.14	25.87	25.87	26.19	25.8	5.99M
August 18, 2025	25.65	25.96	25.96	26.01	25.62	4.19M
August 15, 2025	26.01	25.65	25.65	26.01	25.62	5.57M
August 14, 2025	25.8	25.87	25.87	25.92	25.66	5.41M
August 13, 2025	25.9	26.15	26.15	26.16	25.83	7.88M
August 12, 2025	25.25	26.25	26.25	26.36	25.1	8.81M
August 11, 2025	24.99	24.77	24.77	25.07	24.72	6.43M
August 08, 2025	25.14	25.17	25.17	25.43	24.9	5.86M
August 07, 2025	24.86	24.83	24.83	24.95	24.56	8.02M
August 06, 2025	24.75	24.81	24.81	24.93	24.55	5.78M
August 05, 2025	25.37	24.94	24.94	25.37	24.62	8M
August 04, 2025	25.39	25.12	25.12	25.39	24.98	7.83M
August 01, 2025	25.3	25.06	25.06	25.36	24.87	9.39M
July 31, 2025	25.5	25.43	25.43	25.83	25.32	9.92M
July 30, 2025	26.47	26.03	26.03	26.53	25.83	8.03M
July 29, 2025	26.71	26.54	26.54	26.94	26.32	7.13M
July 28, 2025	26.58	26.69	26.69	26.74	26.45	8.19M
July 25, 2025	26.25	26.32	26.32	26.41	26	7.56M
July 24, 2025	26.83	26.73	26.73	26.92	26.06	20.29M
July 23, 2025	31.95	31.77	31.77	32.05	31.45	17.49M
July 22, 2025	32.72	33.41	33.41	33.47	32.52	12.24M
July 21, 2025	32.79	32.81	32.81	33.27	32.75	7.13M
July 18, 2025	32.68	32.55	32.55	32.68	32.23	7.15M
July 17, 2025	32.23	32.11	32.11	32.24	31.75	7.55M
July 16, 2025	31.66	31.87	31.87	31.92	31.16	7.57M
July 15, 2025	32.01	31.52	31.52	32.14	31.49	6.7M
July 14, 2025	31.8	31.79	31.79	31.96	31.37	6.13M
July 11, 2025	32.13	32.27	32.26	32.44	32.1	6.75M
July 10, 2025	32.6	33.14	33.14	33.14	32.34	10.07M
July 09, 2025	32.13	31.97	31.97	32.26	31.53	6.89M
July 08, 2025	31.83	32.52	32.52	32.62	31.7	7.73M
July 07, 2025	31.94	31.56	31.56	32.17	31.44	7.04M
July 03, 2025	32.1	32.29	32.29	32.35	31.94	4.74M
July 02, 2025	31.13	31.7	31.7	31.92	31.11	9M
July 01, 2025	30	30.07	30.07	30.33	29.7	5.77M
June 30, 2025	30.45	30.41	30.41	30.59	30.26	6.46M
June 27, 2025	30.19	30.1	30.1	30.26	29.81	5.18M
June 26, 2025	30.12	30.14	30.14	30.31	29.98	5.17M
June 25, 2025	29.61	29.94	29.94	29.95	29.15	8.01M
June 24, 2025	29.65	30.17	30.17	30.21	29.61	8.78M
June 23, 2025	28.46	29.1	29.02	29.15	28.44	5.88M
June 20, 2025	29.23	28.67	28.67	29.29	28.43	6.83M
June 18, 2025	28.72	29.02	29.02	29.34	28.65	6.09M
June 17, 2025	29.24	28.8	28.8	29.37	28.72	7.31M
June 16, 2025	29.63	29.66	29.66	29.82	29.46	6.87M
June 13, 2025	29.28	29.18	29.18	29.8	29.11	7.88M
June 12, 2025	29.82	29.91	29.91	30.17	29.78	6.74M
June 11, 2025	30.29	29.89	29.89	30.54	29.72	9.65M

STMicroelectronics N.V. (STM) NYSE