Stem Inc. (STEM)
NYSE: STEM
· Real-Time Price · USD
6.14
-0.93 (-13.15%)
At close: Jun 25, 2025, 1:10 PM
Stem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 7.70 | 8.09 | 6.68 | 7.07 | 7.07 | n/a | 479,943 |
| Jun 23, 2025 | 8.21 | 9.78 | 7.30 | 7.44 | 7.44 | 5.23% | 620,533 |
| Jun 20, 2025 | 8.80 | 9.10 | 8.24 | 8.36 | 8.36 | 12.37% | 184,793 |
| Jun 18, 2025 | 9.40 | 9.40 | 8.44 | 8.71 | 8.71 | 4.19% | 146,035 |
| Jun 17, 2025 | 9.20 | 9.64 | 8.81 | 8.81 | 8.81 | 1.15% | 116,915 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.