STMicroelectronics N.V. (STM)
NYSE: STM
· Real-Time Price · USD
26.60
-0.26 (-0.97%)
At close: Sep 08, 2025, 3:59 PM
26.58
-0.08%
Pre-market: Sep 09, 2025, 05:25 AM EDT
STM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.90 | 26.96 | 26.37 | 26.61 | 26.61 | -0.93% | 5,165,864 |
| Sep 5, 2025 | 26.90 | 27.06 | 26.50 | 26.86 | 26.86 | 1.55% | 5,471,824 |
| Sep 4, 2025 | 25.47 | 26.51 | 25.25 | 26.45 | 26.45 | 2.52% | 9,427,854 |
| Sep 3, 2025 | 26.65 | 26.68 | 25.31 | 25.80 | 25.80 | -1.79% | 10,771,303 |
| Sep 2, 2025 | 25.85 | 26.27 | 25.73 | 26.27 | 26.27 | -2.67% | 5,653,700 |
| Aug 29, 2025 | 27.18 | 27.32 | 26.98 | 26.99 | 26.99 | -2.17% | 5,731,100 |
| Aug 28, 2025 | 27.87 | 28.00 | 27.52 | 27.59 | 27.59 | 1.58% | 5,322,072 |
| Aug 27, 2025 | 26.99 | 27.25 | 26.87 | 27.16 | 27.16 | 0.15% | 3,693,100 |
| Aug 26, 2025 | 27.17 | 27.46 | 27.06 | 27.12 | 27.12 | -0.70% | 4,740,923 |
| Aug 25, 2025 | 27.52 | 27.52 | 27.30 | 27.31 | 27.31 | -0.76% | 4,089,500 |
| Aug 22, 2025 | 26.37 | 27.65 | 26.30 | 27.52 | 27.52 | 6.34% | 7,966,129 |
| Aug 21, 2025 | 26.00 | 26.07 | 25.82 | 25.88 | 25.88 | -0.46% | 4,518,600 |
| Aug 20, 2025 | 25.80 | 26.05 | 25.43 | 26.00 | 26.00 | 0.50% | 6,754,919 |
| Aug 19, 2025 | 26.14 | 26.19 | 25.80 | 25.87 | 25.87 | -0.35% | 5,993,900 |
| Aug 18, 2025 | 25.65 | 26.01 | 25.62 | 25.96 | 25.96 | 1.21% | 5,310,457 |
| Aug 15, 2025 | 26.01 | 26.01 | 25.62 | 25.65 | 25.65 | -0.85% | 5,571,993 |
| Aug 14, 2025 | 25.80 | 25.92 | 25.66 | 25.87 | 25.87 | -1.07% | 5,408,303 |
| 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 |