STMicroelectronics N.V. STM
46.73 USD +0.27 (+0.58%)
Regular-session close
46.20 -0.53 -1.13%
After hours · Nov 13, 7:26 PM ET
45.70 Day range 47.39
21.20 52-week range 79.91
- YTD
- +80.15%
- 1 year
- +96.51%
STM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.86 | 47.39 | 45.70 | 46.73 | +0.27 | +0.58% | 9,677,898 |
| Nov 12, 2026 | 45.55 | 47.20 | 45.46 | 46.46 | +0.20 | +0.43% | 5,995,100 |
| Nov 11, 2026 | 46.26 | 47.23 | 45.35 | 46.26 | +1.56 | +3.49% | 7,605,300 |
| Nov 10, 2026 | 44.28 | 45.55 | 43.91 | 44.70 | +0.16 | +0.36% | 9,145,600 |
| Nov 9, 2026 | 42.99 | 45.06 | 42.72 | 44.54 | +2.82 | +6.76% | 10,558,500 |
| Nov 6, 2026 | 42.35 | 42.49 | 41.14 | 41.72 | +1.77 | +4.43% | 10,689,100 |
| Nov 5, 2026 | 43.59 | 43.61 | 39.69 | 39.95 | -5.65 | -12.39% | 22,640,300 |
| Nov 4, 2026 | 47.47 | 48.38 | 45.06 | 45.60 | -2.94 | -6.06% | 15,569,400 |
| Nov 3, 2026 | 48.52 | 49.00 | 48.17 | 48.54 | +1.37 | +2.90% | 7,900,800 |
| Nov 2, 2026 | 48.15 | 49.37 | 46.81 | 47.17 | +0.43 | +0.92% | 9,374,200 |
| Oct 30, 2026 | 47.59 | 48.23 | 45.39 | 46.74 | -3.25 | -6.50% | 13,864,800 |
| Oct 29, 2026 | 48.09 | 50.03 | 47.38 | 49.99 | +1.47 | +3.03% | 17,340,300 |
| Oct 28, 2026 | 48.74 | 48.97 | 48.01 | 48.52 | -0.16 | -0.33% | 11,683,400 |
| Oct 27, 2026 | 46.51 | 48.84 | 46.44 | 48.68 | +3.49 | +7.72% | 10,181,200 |
| Oct 26, 2026 | 44.47 | 45.77 | 44.11 | 45.19 | +1.17 | +2.66% | 7,983,000 |
| Oct 23, 2026 | 43.39 | 44.40 | 43.21 | 44.02 | -0.07 | -0.16% | 8,092,900 |
| Oct 22, 2026 | 45.45 | 45.78 | 43.60 | 44.09 | -3.34 | -7.04% | 14,405,000 |
| Oct 21, 2026 | 46.97 | 47.82 | 46.75 | 47.43 | +1.65 | +3.60% | 8,290,400 |
| Oct 20, 2026 | 44.89 | 46.60 | 44.63 | 45.78 | +0.17 | +0.37% | 10,527,400 |
| Oct 19, 2026 | 46.37 | 46.55 | 45.36 | 45.61 | +0.22 | +0.48% | 7,664,000 |
| Oct 16, 2026 | 46.30 | 46.69 | 45.24 | 45.39 | -1.21 | -2.60% | 12,378,500 |
| Oct 15, 2026 | 44.54 | 46.77 | 44.28 | 46.60 | -0.30 | -0.64% | 14,157,500 |
| Oct 14, 2026 | 48.52 | 48.88 | 46.40 | 46.90 | -2.67 | -5.39% | 14,133,500 |
| Oct 13, 2026 | 48.91 | 49.83 | 48.58 | 49.57 | -0.91 | -1.80% | 7,352,200 |
| Oct 12, 2026 | 51.63 | 51.63 | 50.47 | 50.48 | -1.58 | -3.03% | 5,120,500 |
| Oct 9, 2026 | 53.14 | 53.54 | 51.73 | 52.06 | -0.65 | -1.23% | 6,655,900 |
| Oct 8, 2026 | 54.64 | 54.93 | 52.14 | 52.71 | -3.47 | -6.18% | 10,010,500 |
| Oct 7, 2026 | 55.24 | 56.65 | 55.24 | 56.18 | -2.54 | -4.33% | 9,592,900 |
| Oct 6, 2026 | 57.96 | 59.29 | 57.67 | 58.72 | +1.04 | +1.80% | 9,186,900 |
| Oct 5, 2026 | 56.60 | 57.71 | 56.11 | 57.68 | +0.42 | +0.73% | 8,883,800 |
| Oct 2, 2026 | 55.35 | 57.43 | 55.26 | 57.26 | +3.76 | +7.03% | 16,335,100 |
| Oct 1, 2026 | 52.72 | 53.81 | 52.65 | 53.50 | +0.14 | +0.26% | 8,052,900 |
| Sep 30, 2026 | 53.26 | 53.55 | 52.70 | 53.36 | +0.12 | +0.23% | 8,088,400 |
| Sep 29, 2026 | 54.26 | 54.33 | 52.97 | 53.24 | +0.50 | +0.95% | 9,076,200 |
| Sep 28, 2026 | 52.59 | 53.01 | 51.73 | 52.74 | +0.81 | +1.56% | 8,402,200 |
| Sep 25, 2026 | 51.80 | 52.09 | 51.22 | 51.93 | +0.35 | +0.68% | 10,089,100 |
| Sep 24, 2026 | 51.40 | 51.99 | 50.73 | 51.58 | -0.88 | -1.68% | 8,729,000 |
| Sep 23, 2026 | 52.51 | 52.71 | 51.48 | 52.46 | -0.95 | -1.78% | 9,484,300 |
| Sep 22, 2026 | 51.87 | 53.54 | 51.74 | 53.41 | +1.78 | +3.45% | 9,163,900 |
| Sep 21, 2026 | 51.29 | 51.98 | 50.70 | 51.63 | +1.45 | +2.89% | 7,555,400 |
| Sep 18, 2026 | 49.74 | 50.38 | 49.24 | 50.18 | +1.57 | +3.23% | 13,437,200 |
| Sep 17, 2026 | 49.19 | 49.32 | 48.51 | 48.61 | +0.55 | +1.14% | 6,399,000 |
| Sep 16, 2026 | 49.37 | 49.37 | 47.53 | 48.06 | +0.14 | +0.29% | 9,030,400 |
| Sep 15, 2026 | 48.61 | 48.72 | 47.83 | 47.92 | +0.14 | +0.29% | 6,407,100 |
| Sep 14, 2026 | 47.88 | 48.57 | 47.65 | 47.78 | -3.73 | -7.24% | 9,721,600 |
| Sep 11, 2026 | 51.44 | 51.87 | 50.86 | 51.51 | +0.77 | +1.52% | 7,595,600 |
| Sep 10, 2026 | 50.78 | 50.92 | 49.98 | 50.74 | -0.81 | -1.57% | 8,109,700 |
| Sep 9, 2026 | 51.33 | 52.35 | 51.27 | 51.55 | -0.42 | -0.81% | 7,169,200 |
| Sep 8, 2026 | 52.76 | 52.87 | 51.76 | 51.97 | -0.27 | -0.52% | 8,715,900 |
| Sep 4, 2026 | 52.09 | 52.63 | 51.79 | 52.24 | +0.96 | +1.87% | 7,356,000 |
| Sep 3, 2026 | 50.42 | 51.38 | 49.96 | 51.28 | +0.57 | +1.12% | 5,911,200 |
| Sep 2, 2026 | 50.26 | 50.89 | 49.66 | 50.71 | +1.31 | +2.65% | 6,122,300 |
| Sep 1, 2026 | 49.52 | 49.53 | 48.48 | 49.40 | -0.74 | -1.48% | 8,495,900 |
| Aug 31, 2026 | 50.61 | 50.91 | 49.73 | 50.14 | +0.76 | +1.54% | 7,387,100 |
| Aug 28, 2026 | 50.95 | 50.96 | 49.16 | 49.38 | -1.96 | -3.82% | 7,345,000 |
| Aug 27, 2026 | 51.18 | 51.40 | 50.29 | 51.34 | +1.68 | +3.38% | 8,112,300 |
| Aug 26, 2026 | 49.83 | 49.97 | 48.97 | 49.66 | +0.20 | +0.40% | 5,012,000 |
| Aug 25, 2026 | 49.67 | 50.09 | 49.16 | 49.46 | +0.11 | +0.22% | 5,661,900 |
| Aug 24, 2026 | 50.28 | 50.28 | 48.95 | 49.35 | -1.21 | -2.39% | 7,094,700 |
| Aug 21, 2026 | 50.73 | 50.80 | 49.91 | 50.56 | +0.64 | +1.28% | 4,774,100 |
| Aug 20, 2026 | 50.47 | 50.86 | 49.68 | 49.92 | -0.49 | -0.97% | 8,773,200 |
| Aug 19, 2026 | 52.62 | 52.90 | 50.24 | 50.41 | -1.86 | -3.56% | 13,980,000 |
| Aug 18, 2026 | 53.27 | 53.81 | 51.93 | 52.27 | -3.52 | -6.31% | 12,902,900 |
| Aug 17, 2026 | 55.81 | 57.04 | 55.68 | 55.79 | +1.50 | +2.76% | 9,510,000 |
| Aug 14, 2026 | 54.07 | 55.05 | 53.78 | 54.29 | +0.37 | +0.69% | 4,617,500 |
65 days, newest first. Daily bars as drawn on the STM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.