STMicroelectronics N.V. (STM)
NYSE: STM
· Real-Time Price · USD
25.75
-0.12 (-0.46%)
At close: Aug 15, 2025, 2:15 PM
STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.80 | 25.92 | 25.66 | 25.87 | 25.87 | -1.07% | 5,353,461 |
| Aug 13, 2025 | 25.90 | 26.16 | 25.83 | 26.15 | 26.15 | -0.38% | 7,875,000 |
| Aug 12, 2025 | 25.25 | 26.36 | 25.10 | 26.25 | 26.25 | 5.97% | 8,807,375 |
| Aug 11, 2025 | 24.99 | 25.07 | 24.72 | 24.77 | 24.77 | -1.59% | 6,433,400 |
| Aug 8, 2025 | 25.14 | 25.43 | 24.90 | 25.17 | 25.17 | 1.37% | 5,857,784 |
| Aug 7, 2025 | 24.86 | 24.95 | 24.56 | 24.83 | 24.83 | 0.08% | 8,018,400 |
| Aug 6, 2025 | 24.76 | 24.93 | 24.55 | 24.81 | 24.81 | -0.52% | 5,854,149 |
| Aug 5, 2025 | 25.37 | 25.37 | 24.62 | 24.94 | 24.94 | -0.72% | 8,001,136 |
| Aug 4, 2025 | 25.39 | 25.39 | 24.98 | 25.12 | 25.12 | 0.24% | 7,833,100 |
| Aug 1, 2025 | 25.30 | 25.36 | 24.87 | 25.06 | 25.06 | -1.45% | 9,385,700 |
| Jul 31, 2025 | 25.50 | 25.83 | 25.32 | 25.43 | 25.43 | -2.31% | 9,915,900 |
| Jul 30, 2025 | 26.47 | 26.53 | 25.83 | 26.03 | 26.03 | -1.92% | 8,029,600 |
| Jul 29, 2025 | 26.71 | 26.94 | 26.32 | 26.54 | 26.54 | -0.56% | 7,130,200 |
| Jul 28, 2025 | 26.58 | 26.74 | 26.45 | 26.69 | 26.69 | 1.41% | 8,186,019 |
| Jul 25, 2025 | 26.25 | 26.41 | 26.00 | 26.32 | 26.32 | -1.53% | 7,562,826 |
| Jul 24, 2025 | 26.83 | 26.92 | 26.06 | 26.73 | 26.73 | -15.86% | 20,288,310 |
| Jul 23, 2025 | 31.95 | 32.05 | 31.45 | 31.77 | 31.77 | -4.91% | 17,493,723 |
| Jul 22, 2025 | 32.72 | 33.47 | 32.52 | 33.41 | 33.41 | 1.83% | 12,236,600 |
| Jul 21, 2025 | 32.79 | 33.27 | 32.75 | 32.81 | 32.81 | 0.80% | 7,129,412 |
| Jul 18, 2025 | 32.68 | 32.68 | 32.23 | 32.55 | 32.55 | 1.37% | 7,153,400 |