STMicroelectronics N.V.
STM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $48.15 | $49.37 | $46.81 | $47.17 | +0.92% | 9.38M |
| Oct 30, 2026 | $47.59 | $48.23 | $45.39 | $46.74 | -6.50% | 13.87M |
| Oct 29, 2026 | $48.09 | $50.03 | $47.38 | $49.99 | +3.03% | 17.35M |
| Oct 28, 2026 | $48.74 | $48.97 | $48.01 | $48.52 | -0.33% | 11.69M |
| Oct 27, 2026 | $46.51 | $48.84 | $46.44 | $48.68 | +7.72% | 10.19M |
| Oct 26, 2026 | $44.47 | $45.77 | $44.11 | $45.19 | +2.66% | 7.98M |
| Oct 23, 2026 | $43.39 | $44.40 | $43.21 | $44.02 | -0.16% | 8.10M |
| Oct 22, 2026 | $45.45 | $45.78 | $43.60 | $44.09 | -7.04% | 14.41M |
| Oct 21, 2026 | $46.97 | $47.82 | $46.75 | $47.43 | +3.60% | 8.30M |
| Oct 20, 2026 | $44.89 | $46.60 | $44.63 | $45.78 | +0.37% | 10.53M |
| Oct 19, 2026 | $46.37 | $46.55 | $45.36 | $45.61 | +0.48% | 7.67M |
| Oct 16, 2026 | $46.30 | $46.69 | $45.24 | $45.39 | -2.60% | 12.38M |
| Oct 15, 2026 | $44.54 | $46.77 | $44.28 | $46.60 | -0.64% | 14.16M |
| Oct 14, 2026 | $48.52 | $48.88 | $46.40 | $46.90 | -5.39% | 14.13M |
| Oct 13, 2026 | $48.91 | $49.83 | $48.58 | $49.57 | -1.80% | 7.36M |
| Oct 12, 2026 | $51.63 | $51.63 | $50.47 | $50.48 | -3.03% | 5.13M |
| Oct 9, 2026 | $53.14 | $53.54 | $51.73 | $52.06 | -1.23% | 6.66M |
| Oct 8, 2026 | $54.64 | $54.93 | $52.14 | $52.71 | -6.18% | 10.01M |
| Oct 7, 2026 | $55.24 | $56.65 | $55.24 | $56.18 | -4.33% | 9.60M |
| Oct 6, 2026 | $57.96 | $59.29 | $57.67 | $58.72 | +1.80% | 9.19M |
| Oct 5, 2026 | $56.60 | $57.71 | $56.11 | $57.68 | +0.73% | 8.89M |
| Oct 2, 2026 | $55.35 | $57.43 | $55.26 | $57.26 | +7.03% | 16.34M |
| Oct 1, 2026 | $52.72 | $53.81 | $52.65 | $53.50 | +0.26% | 8.06M |
| Sep 30, 2026 | $53.26 | $53.55 | $52.70 | $53.36 | +0.23% | 8.09M |
| Sep 29, 2026 | $54.26 | $54.33 | $52.97 | $53.24 | +0.95% | 9.08M |
| Sep 28, 2026 | $52.59 | $53.01 | $51.73 | $52.74 | +1.56% | 8.40M |
| Sep 25, 2026 | $51.80 | $52.09 | $51.22 | $51.93 | +0.68% | 10.09M |
| Sep 24, 2026 | $51.40 | $51.99 | $50.73 | $51.58 | -1.68% | 8.73M |
| Sep 23, 2026 | $52.51 | $52.71 | $51.48 | $52.46 | -1.78% | 9.49M |
| Sep 22, 2026 | $51.87 | $53.54 | $51.74 | $53.41 | +3.45% | 9.17M |
| Sep 21, 2026 | $51.29 | $51.98 | $50.70 | $51.63 | +2.89% | 7.56M |
| Sep 18, 2026 | $49.74 | $50.38 | $49.24 | $50.18 | +3.23% | 13.44M |
| Sep 17, 2026 | $49.19 | $49.32 | $48.51 | $48.61 | +1.14% | 6.40M |
| Sep 16, 2026 | $49.37 | $49.37 | $47.53 | $48.06 | +0.29% | 9.03M |
| Sep 15, 2026 | $48.61 | $48.72 | $47.83 | $47.92 | +0.29% | 6.41M |
| Sep 14, 2026 | $47.88 | $48.57 | $47.65 | $47.78 | -7.24% | 9.72M |
| 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 | — | 5.72M |
