STMicroelectronics N.V. (STM)
24.87
0.53 (2.18%)
At close: Jan 15, 2025, 9:37 AM
STM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.34 | 24.42 | 24.02 | 24.34 | 0.36 | 1.50% | 4,922,880 |
| Jan 13, 2025 | 23.82 | 24.06 | 23.66 | 23.98 | -0.57 | -2.32% | 6,173,400 |
| Jan 10, 2025 | 24.95 | 24.99 | 24.55 | 24.55 | -0.73 | -2.89% | 6,306,640 |
| Jan 8, 2025 | 25.86 | 25.91 | 25.16 | 25.28 | -1.13 | -4.28% | 6,694,827 |
| Jan 7, 2025 | 26.55 | 26.90 | 26.24 | 26.41 | 0.21 | 0.80% | 8,322,340 |
| Jan 6, 2025 | 25.66 | 26.48 | 25.60 | 26.20 | 1.79 | 7.33% | 8,624,800 |
| Jan 3, 2025 | 24.01 | 24.56 | 23.94 | 24.41 | 0.11 | 0.45% | 4,547,552 |
| Jan 2, 2025 | 24.94 | 25.03 | 24.07 | 24.30 | -0.67 | -2.68% | 5,575,936 |
| Dec 31, 2024 | 25.20 | 25.50 | 24.83 | 24.97 | 0.00 | 0.00% | 3,482,534 |
| Dec 30, 2024 | 25.20 | 25.25 | 24.92 | 24.97 | -0.51 | -2.00% | 4,378,300 |
| Dec 27, 2024 | 25.38 | 25.63 | 25.15 | 25.48 | -0.05 | -0.20% | 3,678,594 |
| Dec 26, 2024 | 25.64 | 25.87 | 25.50 | 25.53 | -0.14 | -0.55% | 3,970,938 |
| Dec 24, 2024 | 25.30 | 25.68 | 25.18 | 25.67 | 0.40 | 1.58% | 1,654,723 |
| Dec 23, 2024 | 24.62 | 25.34 | 24.62 | 25.27 | 0.66 | 2.68% | 5,161,608 |
| Dec 20, 2024 | 24.15 | 24.94 | 24.15 | 24.61 | 0.13 | 0.53% | 7,982,560 |
| Dec 19, 2024 | 24.86 | 24.95 | 24.41 | 24.48 | -0.47 | -1.88% | 6,165,861 |
| Dec 18, 2024 | 26.08 | 26.59 | 24.83 | 24.95 | -0.92 | -3.56% | 7,877,102 |
| Dec 17, 2024 | 25.72 | 26.05 | 25.67 | 25.87 | 0.12 | 0.47% | 6,836,634 |
| Dec 16, 2024 | 25.45 | 25.77 | 25.22 | 25.75 | -0.54 | -2.05% | 5,452,146 |
| Dec 13, 2024 | 26.31 | 26.35 | 25.95 | 26.29 | 0.06 | 0.23% | 4,487,600 |
| Dec 12, 2024 | 26.05 | 26.34 | 26.00 | 26.23 | -0.03 | -0.11% | 3,978,744 |
| Dec 11, 2024 | 26.39 | 26.51 | 26.06 | 26.26 | -0.06 | -0.23% | 5,089,400 |
| Dec 10, 2024 | 26.89 | 26.93 | 26.11 | 26.32 | -0.22 | -0.83% | 8,068,494 |
| Dec 9, 2024 | 26.59 | 27.05 | 26.41 | 26.54 | 0.11 | 0.42% | 6,300,105 |
| Dec 6, 2024 | 26.40 | 26.50 | 26.18 | 26.43 | 0.50 | 1.93% | 5,318,900 |
| Dec 5, 2024 | 26.37 | 26.42 | 25.89 | 25.93 | 0.07 | 0.27% | 5,424,367 |
| Dec 4, 2024 | 26.34 | 26.34 | 25.74 | 25.86 | 0.08 | 0.31% | 4,697,600 |
| Dec 3, 2024 | 25.57 | 25.94 | 25.35 | 25.78 | -0.34 | -1.30% | 6,301,120 |
| Dec 2, 2024 | 25.50 | 26.19 | 25.49 | 26.12 | 0.62 | 2.43% | 5,585,243 |
| Nov 29, 2024 | 25.04 | 25.71 | 25.03 | 25.50 | 0.09 | 0.35% | 4,277,313 |
| Nov 27, 2024 | 25.32 | 25.45 | 25.04 | 25.41 | -0.16 | -0.63% | 3,758,214 |
| Nov 26, 2024 | 26.23 | 26.23 | 25.36 | 25.57 | -0.18 | -0.70% | 6,140,322 |
| Nov 25, 2024 | 25.39 | 25.92 | 25.17 | 25.75 | 1.27 | 5.19% | 8,414,700 |
| Nov 22, 2024 | 24.27 | 24.49 | 24.25 | 24.48 | -0.06 | -0.24% | 4,107,497 |
| Nov 21, 2024 | 24.06 | 24.60 | 23.96 | 24.54 | 0.04 | 0.16% | 5,638,354 |
| Nov 20, 2024 | 24.41 | 24.53 | 23.99 | 24.50 | -0.04 | -0.16% | 4,218,520 |
| Nov 19, 2024 | 24.33 | 24.65 | 24.32 | 24.54 | -0.41 | -1.64% | 4,934,511 |
| Nov 18, 2024 | 24.77 | 25.15 | 24.73 | 24.95 | -0.32 | -1.27% | 4,471,200 |
| Nov 15, 2024 | 25.79 | 25.82 | 25.25 | 25.27 | -0.83 | -3.18% | 4,968,543 |
| Nov 14, 2024 | 26.35 | 26.60 | 26.07 | 26.10 | 0.23 | 0.89% | 4,760,862 |
| Nov 13, 2024 | 26.09 | 26.21 | 25.70 | 25.87 | -1.28 | -4.71% | 5,209,500 |
| Nov 12, 2024 | 27.40 | 27.45 | 26.88 | 27.15 | 0.29 | 1.08% | 4,181,021 |
| Nov 11, 2024 | 27.18 | 27.18 | 26.66 | 26.86 | 0.35 | 1.32% | 4,863,200 |
| Nov 8, 2024 | 26.49 | 26.60 | 26.22 | 26.51 | -0.62 | -2.29% | 4,623,310 |
| Nov 7, 2024 | 27.16 | 27.38 | 26.94 | 27.13 | 0.63 | 2.38% | 4,135,000 |
| Nov 6, 2024 | 26.61 | 26.70 | 26.21 | 26.50 | -0.19 | -0.71% | 7,919,237 |
| Nov 5, 2024 | 26.36 | 26.93 | 26.16 | 26.69 | 0.73 | 2.81% | 5,362,200 |
| Nov 4, 2024 | 26.36 | 26.46 | 25.95 | 25.96 | -0.71 | -2.66% | 5,100,217 |
| Nov 1, 2024 | 26.61 | 26.98 | 26.44 | 26.67 | -0.47 | -1.73% | 6,813,900 |
| Oct 31, 2024 | 27.36 | 27.49 | 26.86 | 27.14 | -0.41 | -1.49% | 9,300,512 |