STMicroelectronics N.V. (STM)
22.16
-0.72 (-3.15%)
At close: Mar 28, 2025, 3:59 PM
22.02
-0.65%
After-hours: Mar 28, 2025, 06:02 PM EDT
STM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.36 | 22.42 | 22.06 | 22.15 | -0.73 | -3.19% | 6,267,297 |
| Mar 27, 2025 | 23.13 | 23.15 | 22.70 | 22.88 | -0.20 | -0.87% | 7,629,860 |
| Mar 26, 2025 | 23.62 | 23.76 | 22.79 | 23.08 | -0.96 | -3.99% | 7,725,100 |
| Mar 25, 2025 | 24.53 | 24.57 | 24.03 | 24.04 | -0.28 | -1.15% | 4,850,614 |
| Mar 24, 2025 | 24.34 | 24.53 | 24.10 | 24.32 | 0.31 | 1.29% | 5,425,000 |
| Mar 21, 2025 | 23.63 | 24.07 | 23.59 | 24.01 | -0.39 | -1.60% | 5,512,313 |
| Mar 20, 2025 | 24.86 | 24.86 | 24.38 | 24.40 | -1.08 | -4.24% | 5,625,539 |
| Mar 19, 2025 | 25.47 | 25.81 | 25.25 | 25.48 | -0.16 | -0.62% | 5,308,514 |
| Mar 18, 2025 | 25.93 | 25.95 | 25.53 | 25.64 | 0.26 | 1.02% | 8,072,000 |
| Mar 17, 2025 | 24.72 | 25.61 | 24.71 | 25.38 | 0.52 | 2.09% | 5,455,400 |
| Mar 14, 2025 | 24.53 | 24.88 | 24.40 | 24.86 | 0.94 | 3.93% | 5,304,224 |
| Mar 13, 2025 | 24.02 | 24.37 | 23.76 | 23.92 | -0.67 | -2.72% | 5,039,201 |
| Mar 12, 2025 | 24.97 | 25.04 | 24.54 | 24.59 | -0.33 | -1.32% | 5,100,040 |
| Mar 11, 2025 | 25.51 | 25.51 | 24.60 | 24.92 | -0.13 | -0.52% | 7,966,431 |
| Mar 10, 2025 | 25.37 | 25.64 | 24.65 | 25.05 | -1.46 | -5.51% | 8,712,802 |
| Mar 7, 2025 | 25.44 | 26.52 | 25.35 | 26.51 | 0.60 | 2.32% | 9,183,415 |
| Mar 6, 2025 | 25.73 | 26.29 | 25.62 | 25.91 | 0.33 | 1.29% | 11,729,315 |
| Mar 5, 2025 | 24.73 | 25.61 | 24.62 | 25.58 | 1.69 | 7.07% | 7,923,890 |
| Mar 4, 2025 | 23.52 | 24.57 | 22.93 | 23.89 | -0.34 | -1.40% | 10,239,261 |
| Mar 3, 2025 | 25.19 | 25.30 | 23.98 | 24.23 | -0.46 | -1.86% | 8,733,600 |
| Feb 28, 2025 | 24.54 | 24.89 | 24.20 | 24.69 | 0.23 | 0.94% | 6,626,422 |
| Feb 27, 2025 | 25.64 | 25.90 | 24.38 | 24.46 | -1.70 | -6.50% | 8,578,000 |
| Feb 26, 2025 | 26.44 | 26.61 | 25.98 | 26.16 | -0.84 | -3.11% | 7,106,019 |
| Feb 25, 2025 | 27.12 | 27.23 | 26.89 | 27.00 | -0.41 | -1.50% | 5,894,281 |
| Feb 24, 2025 | 27.71 | 27.90 | 27.33 | 27.41 | -0.18 | -0.65% | 7,759,800 |
| Feb 21, 2025 | 28.18 | 28.24 | 27.46 | 27.59 | -0.63 | -2.23% | 8,697,200 |
| Feb 20, 2025 | 27.35 | 28.27 | 27.35 | 28.22 | 1.75 | 6.61% | 19,637,818 |
| Feb 19, 2025 | 25.58 | 26.60 | 25.55 | 26.47 | 2.06 | 8.44% | 12,740,600 |
| Feb 18, 2025 | 24.15 | 24.50 | 24.03 | 24.41 | -0.07 | -0.29% | 6,179,617 |
| Feb 14, 2025 | 24.50 | 24.67 | 24.38 | 24.48 | 0.57 | 2.38% | 3,041,800 |
| Feb 13, 2025 | 23.84 | 24.01 | 23.70 | 23.91 | 0.39 | 1.66% | 4,156,300 |
| Feb 12, 2025 | 22.71 | 23.65 | 22.65 | 23.52 | 0.62 | 2.71% | 6,730,900 |
| Feb 11, 2025 | 22.68 | 22.99 | 22.53 | 22.90 | 0.37 | 1.64% | 3,670,900 |
| Feb 10, 2025 | 22.45 | 22.58 | 22.32 | 22.53 | 0.06 | 0.27% | 4,937,542 |
| Feb 7, 2025 | 22.70 | 22.88 | 22.30 | 22.47 | -0.29 | -1.27% | 6,684,974 |
| Feb 6, 2025 | 22.53 | 22.77 | 22.26 | 22.76 | 0.46 | 2.06% | 10,301,204 |
| Feb 5, 2025 | 21.80 | 22.30 | 21.60 | 22.30 | -0.07 | -0.31% | 6,625,600 |
| Feb 4, 2025 | 22.46 | 22.57 | 22.24 | 22.37 | 0.73 | 3.37% | 6,998,446 |
| Feb 3, 2025 | 21.58 | 22.03 | 21.36 | 21.64 | -0.81 | -3.61% | 10,368,609 |
| Jan 31, 2025 | 22.23 | 22.92 | 22.18 | 22.45 | -0.07 | -0.31% | 10,696,332 |
| Jan 30, 2025 | 22.54 | 22.79 | 21.96 | 22.52 | -2.22 | -8.97% | 13,983,700 |
| Jan 29, 2025 | 24.69 | 24.90 | 24.51 | 24.74 | 0.16 | 0.65% | 8,268,300 |
| Jan 28, 2025 | 25.26 | 25.27 | 24.34 | 24.58 | -0.60 | -2.38% | 10,109,700 |
| Jan 27, 2025 | 25.38 | 25.89 | 24.99 | 25.18 | -0.18 | -0.71% | 9,168,100 |
| Jan 24, 2025 | 25.73 | 25.74 | 25.17 | 25.36 | -0.43 | -1.67% | 5,678,614 |
| Jan 23, 2025 | 25.35 | 25.79 | 25.18 | 25.79 | 0.34 | 1.34% | 4,746,723 |
| Jan 22, 2025 | 25.57 | 25.74 | 25.42 | 25.45 | -0.30 | -1.17% | 4,532,335 |
| Jan 21, 2025 | 25.69 | 25.84 | 25.44 | 25.75 | 0.38 | 1.50% | 4,544,700 |
| Jan 17, 2025 | 25.33 | 25.46 | 25.16 | 25.37 | 0.68 | 2.75% | 4,584,938 |
| Jan 16, 2025 | 24.89 | 25.01 | 24.60 | 24.69 | 0.04 | 0.16% | 5,336,967 |