STMicroelectronics N.V.
STM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $51.44 | $51.87 | $50.86 | $51.51 | +1.52% | 7.60M |
| Sep 10, 2026 | $50.78 | $50.92 | $49.98 | $50.74 | -1.57% | 8.11M |
| Sep 9, 2026 | $51.33 | $52.35 | $51.27 | $51.55 | -0.81% | 7.17M |
| Sep 8, 2026 | $52.76 | $52.87 | $51.76 | $51.97 | -0.52% | 8.72M |
| Sep 4, 2026 | $52.09 | $52.63 | $51.79 | $52.24 | +1.87% | 7.36M |
| Sep 3, 2026 | $50.42 | $51.38 | $49.96 | $51.28 | +1.12% | 5.92M |
| Sep 2, 2026 | $50.26 | $50.89 | $49.66 | $50.71 | +2.65% | 6.13M |
| Sep 1, 2026 | $49.52 | $49.53 | $48.48 | $49.40 | -1.48% | 8.50M |
| Aug 31, 2026 | $50.61 | $50.91 | $49.73 | $50.14 | +1.54% | 7.39M |
| Aug 28, 2026 | $50.95 | $50.96 | $49.16 | $49.38 | -3.82% | 7.35M |
| Aug 27, 2026 | $51.18 | $51.40 | $50.29 | $51.34 | +3.38% | 8.11M |
| Aug 26, 2026 | $49.83 | $49.97 | $48.97 | $49.66 | +0.40% | 5.01M |
| Aug 25, 2026 | $49.67 | $50.09 | $49.16 | $49.46 | +0.22% | 5.66M |
| Aug 24, 2026 | $50.28 | $50.28 | $48.95 | $49.35 | -2.39% | 7.10M |
| Aug 21, 2026 | $50.73 | $50.80 | $49.91 | $50.56 | +1.28% | 4.78M |
| Aug 20, 2026 | $50.47 | $50.86 | $49.68 | $49.92 | -0.97% | 8.77M |
| Aug 19, 2026 | $52.62 | $52.90 | $50.24 | $50.41 | -3.56% | 13.98M |
| Aug 18, 2026 | $53.27 | $53.81 | $51.93 | $52.27 | -6.31% | 12.90M |
| Aug 17, 2026 | $55.81 | $57.04 | $55.68 | $55.79 | +2.76% | 9.51M |
| Aug 14, 2026 | $54.07 | $55.05 | $53.78 | $54.29 | +0.69% | 4.62M |
| Aug 13, 2026 | $54.32 | $55.25 | $53.89 | $53.92 | -0.48% | 6.02M |
| Aug 12, 2026 | $56.75 | $56.82 | $54.14 | $54.18 | -1.56% | 7.22M |
| Aug 11, 2026 | $55.92 | $55.92 | $54.55 | $55.04 | +1.27% | 3.97M |
| Aug 10, 2026 | $56.92 | $56.95 | $54.33 | $54.35 | -3.12% | 5.72M |
| Aug 7, 2026 | $55.72 | $56.14 | $54.98 | $56.10 | +5.29% | 8.09M |
| Aug 6, 2026 | $52.59 | $54.58 | $52.30 | $53.28 | +0.97% | 6.83M |
| Aug 5, 2026 | $54.10 | $54.16 | $52.57 | $52.77 | -2.67% | 9.80M |
| Aug 4, 2026 | $54.23 | $54.84 | $53.84 | $54.22 | +3.89% | 11.28M |
| Aug 3, 2026 | $51.12 | $52.67 | $50.69 | $52.19 | -0.38% | 8.78M |
| Jul 31, 2026 | $53.94 | $54.19 | $52.08 | $52.39 | -1.26% | 10.81M |
| Jul 30, 2026 | $51.83 | $53.19 | $51.40 | $53.06 | +9.72% | 11.55M |
| Jul 29, 2026 | $49.36 | $51.15 | $47.88 | $48.36 | -3.59% | 13.51M |
| Jul 28, 2026 | $50.41 | $51.34 | $48.91 | $50.16 | -6.16% | 16.35M |
| Jul 27, 2026 | $53.07 | $53.77 | $51.62 | $53.45 | +3.71% | 14.75M |
| Jul 24, 2026 | $54.42 | $54.67 | $51.08 | $51.54 | -3.65% | 16.89M |
| Jul 23, 2026 | $54.40 | $56.63 | $52.76 | $53.49 | -18.67% | 32.24M |
| Jul 22, 2026 | $64.76 | $66.53 | $64.52 | $65.77 | +0.52% | 7.56M |
| Jul 21, 2026 | $65.33 | $66.12 | $64.09 | $65.43 | +5.91% | 9.71M |
| Jul 20, 2026 | $62.37 | $62.94 | $61.32 | $61.78 | -0.45% | 7.10M |
| Jul 17, 2026 | $59.67 | $63.87 | $58.64 | $62.06 | -1.13% | 15.89M |
| Jul 16, 2026 | $64.96 | $65.21 | $62.24 | $62.77 | -7.35% | 13.79M |
| Jul 15, 2026 | $70.05 | $70.17 | $65.64 | $67.75 | -3.39% | 11.17M |
| Jul 14, 2026 | $71.65 | $71.66 | $68.82 | $70.13 | +2.42% | 12.34M |
| Jul 13, 2026 | $70.06 | $70.35 | $67.88 | $68.47 | -4.18% | 12.73M |
| Jul 10, 2026 | $70.64 | $72.03 | $69.73 | $71.46 | +0.10% | 6.93M |
| Jul 9, 2026 | $70.58 | $72.61 | $70.22 | $71.39 | +4.16% | 8.84M |
| Jul 8, 2026 | $67.03 | $68.67 | $65.87 | $68.54 | +1.87% | 9.33M |
| Jul 7, 2026 | $67.39 | $68.70 | $66.52 | $67.28 | -5.76% | 14.20M |
| Jul 6, 2026 | $71.28 | $73.05 | $71.08 | $71.39 | +4.45% | 7.48M |
| Jul 2, 2026 | $72.98 | $73.37 | $66.78 | $68.35 | -3.35% | 16.85M |
| Jul 1, 2026 | $72.64 | $73.17 | $69.79 | $70.72 | -5.57% | 14.29M |
| Jun 30, 2026 | $74.48 | $75.24 | $73.35 | $74.89 | +0.13% | 9.72M |
| Jun 29, 2026 | $72.70 | $74.83 | $69.86 | $74.79 | +4.72% | 10.01M |
| Jun 26, 2026 | $72.45 | $72.45 | $70.69 | $71.42 | -4.62% | 9.83M |
| Jun 25, 2026 | $75.77 | $75.87 | $71.34 | $74.88 | +4.23% | 11.01M |
| Jun 24, 2026 | $71.81 | $72.86 | $69.57 | $71.84 | -0.81% | 7.26M |
| Jun 23, 2026 | $72.00 | $74.06 | $71.68 | $72.43 | -9.36% | 14.13M |
| Jun 22, 2026 | $80.12 | $81.17 | $79.05 | $79.91 | +1.94% | 10.40M |
| Jun 18, 2026 | $75.89 | $78.54 | $75.61 | $78.39 | +6.86% | 17.55M |
| Jun 17, 2026 | $76.36 | $76.54 | $73.28 | $73.36 | — | 11.34M |
