STMicroelectronics N.V.$52.84MCHP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $77.50 | $80.98 | $77.50 | $80.67 | +7.25% | 16.08M |
| Aug 3, 2026 | $73.46 | $75.72 | $72.58 | $75.22 | +1.25% | 8.14M |
| Jul 31, 2026 | $77.08 | $77.67 | $74.18 | $74.29 | -0.96% | 11.29M |
| Jul 30, 2026 | $74.93 | $75.86 | $73.25 | $75.01 | +5.10% | 13.85M |
| Jul 29, 2026 | $75.15 | $75.83 | $71.24 | $71.37 | -5.73% | 15.69M |
| Jul 28, 2026 | $76.24 | $77.61 | $74.88 | $75.71 | -2.81% | 13.89M |
| Jul 27, 2026 | $79.49 | $80.36 | $75.56 | $77.90 | -1.22% | 11.23M |
| Jul 24, 2026 | $80.29 | $81.24 | $78.03 | $78.86 | -3.06% | 9.32M |
| Jul 23, 2026 | $81.21 | $83.39 | $80.19 | $81.35 | -4.32% | 11.59M |
| Jul 22, 2026 | $81.88 | $85.66 | $81.84 | $85.02 | +1.97% | 6.54M |
| Jul 21, 2026 | $83.19 | $83.87 | $81.52 | $83.38 | +3.56% | 11.64M |
| Jul 20, 2026 | $82.53 | $83.42 | $80.33 | $80.51 | -0.56% | 7.50M |
| Jul 17, 2026 | $78.96 | $82.00 | $78.00 | $80.96 | -0.88% | 12.93M |
| Jul 16, 2026 | $83.85 | $84.82 | $80.85 | $81.68 | -5.31% | 12.22M |
| Jul 15, 2026 | $88.14 | $88.14 | $83.58 | $86.26 | -0.98% | 7.51M |
| Jul 14, 2026 | $88.00 | $88.65 | $86.39 | $87.11 | +3.42% | 10.24M |
| Jul 13, 2026 | $87.00 | $87.00 | $83.88 | $84.23 | -4.92% | 10.30M |
| Jul 10, 2026 | $87.82 | $89.45 | $86.52 | $88.59 | +0.37% | 6.68M |
| Jul 9, 2026 | $88.49 | $90.85 | $87.71 | $88.26 | +3.24% | 11.16M |
| Jul 8, 2026 | $83.14 | $86.12 | $83.14 | $85.49 | +1.59% | 7.20M |
| Jul 7, 2026 | $83.96 | $84.95 | $81.60 | $84.15 | -3.93% | 13.03M |
| Jul 6, 2026 | $87.00 | $89.52 | $86.60 | $87.59 | +3.49% | 7.98M |
| Jul 2, 2026 | $89.06 | $90.06 | $82.85 | $84.64 | -4.57% | 14.80M |
| Jul 1, 2026 | $89.50 | $91.40 | $88.62 | $88.69 | -2.75% | 14.26M |
| Jun 30, 2026 | $89.13 | $92.02 | $88.02 | $91.20 | +2.40% | 16.18M |
| Jun 29, 2026 | $87.49 | $89.28 | $85.06 | $89.06 | +1.29% | 12.61M |
| Jun 26, 2026 | $91.08 | $91.24 | $86.84 | $87.93 | -6.58% | 31.44M |
| Jun 25, 2026 | $95.70 | $97.23 | $91.84 | $94.12 | +1.77% | 9.77M |
| Jun 24, 2026 | $92.86 | $93.51 | $89.78 | $92.48 | -0.84% | 10.77M |
| Jun 23, 2026 | $97.09 | $98.38 | $92.07 | $93.26 | -9.20% | 17.13M |
| Jun 22, 2026 | $101.50 | $104.03 | $101.10 | $102.71 | +2.95% | 11.05M |
| Jun 18, 2026 | $98.20 | $100.92 | $97.81 | $99.77 | +6.01% | 16.35M |
| Jun 17, 2026 | $97.67 | $97.89 | $93.92 | $94.11 | -1.59% | 10.09M |
| Jun 16, 2026 | $99.50 | $101.93 | $95.57 | $95.63 | -4.68% | 11.66M |
| Jun 15, 2026 | $98.79 | $100.96 | $98.00 | $100.32 | +5.33% | 11.61M |
| Jun 12, 2026 | $92.96 | $95.70 | $91.90 | $95.24 | +2.47% | 8.39M |
| Jun 11, 2026 | $90.47 | $93.34 | $88.73 | $92.94 | +5.72% | 15.47M |
| Jun 10, 2026 | $90.26 | $92.49 | $87.55 | $87.91 | -3.89% | 10.50M |
| Jun 9, 2026 | $92.99 | $94.50 | $85.28 | $91.47 | +0.11% | 15.33M |
| Jun 8, 2026 | $91.86 | $93.18 | $89.62 | $91.37 | +3.43% | 13.90M |
| Jun 5, 2026 | $93.57 | $93.95 | $87.56 | $88.34 | -8.27% | 19.74M |
| Jun 4, 2026 | $95.65 | $99.60 | $94.58 | $96.30 | -0.26% | 9.56M |
| Jun 3, 2026 | $96.64 | $97.39 | $94.36 | $96.55 | -0.42% | 10.45M |
| Jun 2, 2026 | $96.75 | $99.30 | $94.16 | $96.96 | +5.94% | 13.41M |
| Jun 1, 2026 | $92.88 | $94.20 | $90.23 | $91.52 | -3.31% | 11.35M |
| May 29, 2026 | $96.68 | $97.99 | $93.99 | $94.65 | -1.45% | 11.37M |
| May 28, 2026 | $96.86 | $97.99 | $93.64 | $96.04 | -0.84% | 7.70M |
| May 27, 2026 | $99.38 | $100.25 | $94.72 | $96.85 | -1.22% | 12.76M |
| May 26, 2026 | $95.84 | $99.97 | $95.22 | $98.05 | +4.94% | 13.10M |
| May 22, 2026 | $90.67 | $94.91 | $90.64 | $93.43 | +2.55% | 8.84M |
| May 21, 2026 | $93.00 | $93.28 | $89.16 | $91.11 | -3.10% | 8.60M |
| May 20, 2026 | $92.68 | $94.34 | $91.81 | $94.02 | +2.41% | 10.87M |
| May 19, 2026 | $90.45 | $93.59 | $90.00 | $91.81 | -1.02% | 7.35M |
| May 18, 2026 | $95.82 | $95.82 | $91.13 | $92.76 | -1.16% | 10.15M |
| May 15, 2026 | $94.10 | $95.59 | $93.72 | $93.85 | -3.29% | 9.45M |
| May 14, 2026 | $96.39 | $97.29 | $95.27 | $97.04 | +0.34% | 6.98M |
| May 13, 2026 | $99.65 | $99.87 | $96.06 | $96.71 | -1.01% | 12.89M |
| May 12, 2026 | $97.06 | $98.15 | $94.42 | $97.70 | -1.34% | 12.83M |
| May 11, 2026 | $98.10 | $101.18 | $96.57 | $99.03 | -0.06% | 19.63M |
| May 8, 2026 | $105.05 | $105.91 | $96.82 | $99.09 | — | 18.86M |
