STMicroelectronics N.V. (STM)
NYSE: STM
· Real-Time Price · USD
28.81
-0.08 (-0.28%)
At close: Oct 03, 2025, 3:59 PM
29.10
1.01%
After-hours: Oct 03, 2025, 08:00 PM EDT
STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.81 | 29.24 | 28.69 | 28.79 | 28.79 | -0.35% | 3,736,788 |
| Oct 2, 2025 | 29.19 | 29.21 | 28.56 | 28.89 | 28.89 | 1.87% | 4,995,249 |
| Oct 1, 2025 | 28.20 | 28.47 | 28.08 | 28.36 | 28.36 | 0.35% | 4,470,136 |
| Sep 30, 2025 | 28.02 | 28.27 | 27.79 | 28.26 | 28.26 | 0.61% | 4,819,900 |
| Sep 29, 2025 | 28.22 | 28.29 | 28.03 | 28.09 | 28.09 | 0.32% | 3,419,017 |
| Sep 26, 2025 | 27.75 | 28.04 | 27.49 | 28.00 | 28.00 | -1.06% | 3,832,000 |
| Sep 25, 2025 | 28.42 | 28.46 | 28.05 | 28.30 | 28.30 | -2.48% | 4,473,428 |
| Sep 24, 2025 | 28.54 | 29.12 | 28.46 | 29.02 | 29.02 | 1.26% | 4,383,719 |
| Sep 23, 2025 | 28.92 | 29.23 | 28.55 | 28.66 | 28.66 | 0.49% | 4,475,946 |
| Sep 22, 2025 | 27.80 | 28.67 | 27.75 | 28.52 | 28.44 | 2.59% | 5,724,800 |
| Sep 19, 2025 | 27.71 | 27.84 | 27.48 | 27.80 | 27.73 | -2.08% | 9,511,832 |
| Sep 18, 2025 | 28.56 | 28.56 | 27.90 | 28.39 | 28.31 | 4.41% | 7,891,816 |
| Sep 17, 2025 | 26.97 | 27.70 | 26.83 | 27.19 | 27.12 | -0.18% | 5,753,701 |
| Sep 16, 2025 | 27.03 | 27.33 | 26.95 | 27.24 | 27.17 | 0.96% | 7,882,000 |
| Sep 15, 2025 | 26.86 | 27.16 | 26.64 | 26.98 | 26.91 | 4.13% | 8,640,049 |
| Sep 12, 2025 | 26.02 | 26.11 | 25.87 | 25.91 | 25.84 | -0.92% | 4,819,582 |
| Sep 11, 2025 | 26.00 | 26.29 | 25.91 | 26.15 | 26.08 | 1.40% | 6,034,805 |
| Sep 10, 2025 | 26.14 | 26.36 | 25.68 | 25.79 | 25.72 | -0.62% | 8,058,332 |
| Sep 9, 2025 | 26.24 | 26.41 | 25.86 | 25.95 | 25.88 | -2.48% | 6,156,276 |
| Sep 8, 2025 | 26.90 | 26.96 | 26.37 | 26.61 | 26.54 | -0.93% | 5,170,243 |
Page 1 of 136