Dark

STM
STMicroelectronics N.V.
stock NYSE

At Close

Sep 11, 2026 3:59:58 PM EDT

51.51USD+1.518%(+0.77)7,597,130

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

51.37USD+1.232%(+0.63)40,033

After-hours

Sep 11, 2026 4:15:30 PM EDT

51.01USD-0.971%(-0.50)287,534

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	51.4400	51.873653	50.8600	51.5100	+1.518%	7,597,130	0.000%
2026-09-10	50.7750	50.915000	49.9750	50.7400	-1.571%	8,111,428	+1.518%
2026-09-09	51.3300	52.350000	51.2650	51.5500	-0.808%	7,170,819	-0.078%
2026-09-08	52.7600	52.865000	51.7550	51.9700	-0.517%	8,717,833	-0.885%
2026-09-04	52.0900	52.630000	51.7900	52.2400	+1.872%	7,359,246	-1.397%
2026-09-03	50.4200	51.375000	49.9600	51.2800	+1.124%	5,915,241	+0.449%
2026-09-02	50.2600	50.885000	49.6600	50.7100	+2.652%	6,128,250	+1.578%
2026-09-01	49.5200	49.530000	48.4750	49.4000	-1.476%	8,499,747	+4.271%
2026-08-31	50.6100	50.910000	49.7300	50.1400	+1.539%	7,389,431	+2.732%
2026-08-28	50.9500	50.955000	49.1600	49.3800	-3.818%	7,346,165	+4.313%
2026-08-27	51.1800	51.395000	50.2900	51.3400	+3.383%	8,113,836	+0.331%
2026-08-26	49.8300	49.970000	48.9700	49.6600	+0.404%	5,012,030	+3.725%
2026-08-25	49.6650	50.090000	49.1550	49.4600	+0.223%	5,663,109	+4.145%
2026-08-24	50.2800	50.280000	48.9500	49.3500	-2.393%	7,095,537	+4.377%
2026-08-21	50.7300	50.795000	49.9100	50.5600	+1.282%	4,776,429	+1.879%
2026-08-20	50.4700	50.860000	49.6750	49.9200	-0.972%	8,773,196	+3.185%
2026-08-19	52.6200	52.900000	50.2350	50.4100	-3.558%	13,980,007	+2.182%
2026-08-18	53.2700	53.805000	51.9250	52.2700	-6.309%	12,902,864	-1.454%
2026-08-17	55.8100	57.040000	55.6800	55.7900	+2.763%	9,510,035	-7.672%
2026-08-14	54.0700	55.050000	53.7800	54.2900	+0.686%	4,617,485	-5.121%
2026-08-13	54.3200	55.250000	53.8850	53.9200	-0.480%	6,018,153	-4.470%
2026-08-12	56.7500	56.820000	54.1400	54.1800	-1.563%	7,222,879	-4.928%
2026-08-11	55.9200	55.920000	54.5500	55.0400	+1.270%	3,967,665	-6.414%
2026-08-10	56.9200	56.945000	54.3300	54.3500	-3.119%	5,718,629	-5.225%
2026-08-07	55.7200	56.140000	54.9800	56.1000	+5.293%	8,090,942	-8.182%
2026-08-06	52.5850	54.580000	52.3000	53.2800	+0.966%	6,831,322	-3.322%
2026-08-05	54.1000	54.160000	52.5700	52.7700	-2.674%	9,804,146	-2.388%
2026-08-04	54.2250	54.840000	53.8400	54.2200	+3.890%	11,279,282	-4.998%
2026-08-03	51.1200	52.665000	50.6900	52.1900	-0.382%	8,780,518	-1.303%
2026-07-31	53.9350	54.190000	52.0800	52.3900	-1.263%	10,813,732	-1.680%
2026-07-30	51.8300	53.190000	51.4000	53.0600	+9.719%	11,548,388	-2.921%
2026-07-29	49.3600	51.150000	47.8800	48.3600	-3.589%	13,510,699	+6.514%
2026-07-28	50.4100	51.340000	48.9100	50.1600	-6.155%	16,352,463	+2.691%
2026-07-27	53.0700	53.770000	51.6200	53.4500	+3.706%	14,752,190	-3.630%
2026-07-24	54.4200	54.670000	51.0800	51.5400	-3.646%	16,893,157	-0.058%
2026-07-23	54.4000	56.630000	52.7600	53.4900	-18.671%	32,240,181	-3.702%
2026-07-22	64.7600	66.530000	64.5200	65.7700	+0.520%	7,559,746	-21.682%
2026-07-21	65.3300	66.120000	64.0900	65.4300	+5.908%	9,714,613	-21.275%
2026-07-20	62.3700	62.940000	61.3200	61.7800	-0.451%	7,095,881	-16.624%
2026-07-17	59.6700	63.870000	58.6400	62.0600	-1.131%	15,890,947	-17.000%
2026-07-16	64.9600	65.210000	62.2400	62.7700	-7.351%	13,793,158	-17.939%
2026-07-15	70.0500	70.170000	65.6400	67.7500	-3.394%	11,169,273	-23.970%
2026-07-14	71.6500	71.660000	68.8200	70.1300	+2.424%	12,341,370	-26.551%
2026-07-13	70.0600	70.350000	67.8750	68.4700	-4.184%	12,726,876	-24.770%
2026-07-10	70.6400	72.030000	69.7344	71.4600	+0.098%	6,932,823	-27.918%
2026-07-09	70.5800	72.610000	70.2207	71.3900	+4.158%	8,837,639	-27.847%
2026-07-08	67.0300	68.670000	65.8700	68.5400	+1.873%	9,327,966	-24.847%
2026-07-07	67.3900	68.700000	66.5200	67.2800	-5.757%	14,201,747	-23.439%
2026-07-06	71.2800	73.050000	71.0800	71.3900	+4.448%	7,475,116	-27.847%
2026-07-02	72.9800	73.370000	66.7800	68.3500	-3.351%	16,847,990	-24.638%
2026-07-01	72.6400	73.169900	69.7900	70.7200	-5.568%	14,287,690	-27.163%
2026-06-30	74.4800	75.239200	73.3500	74.8900	+0.134%	9,721,903	-31.219%
2026-06-29	72.7000	74.830000	69.8600	74.7900	+4.719%	10,009,555	-31.127%
2026-06-26	72.4500	72.450000	70.6900	71.4200	-4.621%	9,831,309	-27.877%
2026-06-25	75.7700	75.865000	71.3400	74.8800	+4.232%	11,006,944	-31.210%
2026-06-24	71.8050	72.860000	69.5700	71.8400	-0.815%	7,255,747	-28.299%
2026-06-23	72.0000	74.060000	71.6800	72.4300	-9.361%	14,128,852	-28.883%
2026-06-22	80.1200	81.169900	79.0500	79.9100	+1.939%	10,397,288	-35.540%
2026-06-18	75.8900	78.540000	75.6100	78.3900	+6.857%	17,547,271	-34.290%
2026-06-17	76.3600	76.540000	73.2750	73.3600	-1.596%	11,338,942	-29.785%
2026-06-16	77.4400	78.565000	74.3900	74.5500	-5.573%	12,658,931	-30.905%
2026-06-15	80.1200	80.430000	78.6400	78.9500	+2.135%	10,457,135	-34.756%
2026-06-12	76.4950	78.755000	76.3100	77.3000	-1.050%	11,434,175	-33.364%
2026-06-11	74.0300	78.255000	73.1550	78.1200	+10.433%	18,011,038	-34.063%
2026-06-10	72.3600	74.200000	70.0185	70.7400	-3.519%	17,259,729	-27.184%
2026-06-09	75.8150	76.310000	67.7300	73.3200	-2.253%	24,160,072	-29.746%
2026-06-08	74.7400	76.660000	74.2150	75.0100	+6.066%	13,173,816	-31.329%
2026-06-05	73.6800	74.490000	69.4150	70.7200	-9.750%	20,081,579	-27.163%
2026-06-04	75.0000	78.637900	74.7100	78.3600	-1.694%	13,626,973	-34.265%
2026-06-03	80.2950	81.420000	78.0900	79.7100	+0.252%	15,336,676	-35.378%
2026-06-02	76.3700	80.585000	75.6100	79.5100	+15.198%	20,790,664	-35.216%
2026-06-01	68.6800	69.430000	66.9900	69.0200	-0.418%	9,921,072	-25.369%
2026-05-29	70.2700	70.920000	68.0400	69.3100	-0.202%	8,961,628	-25.682%
2026-05-28	70.0600	70.200000	67.4600	69.4500	+2.509%	10,094,112	-25.832%
2026-05-27	70.5300	70.770000	66.1300	67.7500	-4.159%	13,390,158	-23.970%
2026-05-26	69.7450	71.070000	69.1441	70.6900	+5.728%	15,499,330	-27.133%
2026-05-22	66.5000	68.140000	66.1750	66.8600	+1.828%	7,691,472	-22.958%
2026-05-21	64.5000	65.990000	63.8200	65.6600	+1.124%	7,584,727	-21.550%
2026-05-20	63.7700	65.060000	63.1900	64.9300	+6.043%	10,873,227	-20.668%
2026-05-19	59.9750	62.400000	59.0750	61.2300	+0.443%	10,720,880	-15.875%
2026-05-18	63.2000	63.340000	59.7150	60.9600	-0.733%	13,919,694	-15.502%
2026-05-15	60.6200	62.210000	59.9350	61.4100	-4.613%	9,400,369	-16.121%
2026-05-14	63.3600	65.310000	63.0600	64.3800	+1.562%	11,782,994	-19.991%
2026-05-13	61.2400	63.730000	60.3400	63.3900	+9.425%	16,895,000	-18.741%
2026-05-12	58.4400	58.770000	55.6000	57.9300	-3.643%	10,838,951	-11.082%
2026-05-11	59.0500	60.200000	58.3650	60.1200	+1.606%	10,762,508	-14.321%
2026-05-08	56.7200	59.400000	56.7000	59.1700	+5.850%	11,477,866	-12.946%
2026-05-07	57.7400	57.890000	55.2000	55.9000	-3.538%	10,745,939	-7.853%
2026-05-06	56.9800	58.010000	55.5600	57.9500	+1.347%	12,040,930	-11.113%
2026-05-05	55.9800	57.670000	55.7800	57.1800	+3.718%	12,588,412	-9.916%
2026-05-04	56.3200	56.520000	54.6100	55.1300	-1.112%	11,057,819	-6.566%
2026-05-01	54.7400	56.420000	54.3500	55.7500	+1.106%	8,407,087	-7.605%
2026-04-30	52.9500	55.305000	52.4450	55.1400	+4.690%	15,349,758	-6.583%
2026-04-29	51.6600	53.260000	51.3800	52.6700	+5.742%	17,343,116	-2.202%
2026-04-28	50.1850	50.590000	48.9650	49.8100	-1.483%	10,092,038	+3.413%
2026-04-27	50.1900	50.815000	49.3900	50.5600	+0.178%	10,660,715	+1.879%
2026-04-24	51.5900	51.600000	49.7700	50.4700	+1.529%	13,623,569	+2.061%
2026-04-23	48.1300	51.400000	48.0950	49.7100	+10.811%	25,606,922	+3.621%
2026-04-22	44.6900	44.980000	43.8900	44.8600	+1.264%	16,940,829	+14.824%
2026-04-21	44.7100	45.105000	43.8600	44.3000	-0.360%	9,121,389	+16.275%
2026-04-20	44.2000	44.780000	43.7600	44.4600	+0.543%	12,186,836	+15.857%
2026-04-17	43.2100	44.640000	43.0498	44.2200	+6.375%	19,657,187	+16.486%
2026-04-16	40.5600	41.750000	40.2900	41.5700	+2.188%	12,235,932	+23.911%
2026-04-15	40.7100	40.840000	40.0000	40.6800	-0.538%	6,491,143	+26.622%
2026-04-14	40.9000	41.435000	40.4400	40.9000	+1.438%	7,523,134	+25.941%
2026-04-13	39.6700	40.405000	39.4000	40.3200	+2.128%	4,928,644	+27.753%
2026-04-10	39.6000	40.040000	39.3950	39.4800	+0.869%	7,549,964	+30.471%
2026-04-09	38.2000	39.280000	38.0700	39.1400	+3.054%	9,136,573	+31.604%
2026-04-08	38.0450	38.150000	37.2550	37.9800	+6.446%	10,273,486	+35.624%
2026-04-07	35.7000	35.900000	34.8100	35.6800	+0.677%	10,636,278	+44.367%
2026-04-06	34.5400	36.450000	34.5200	35.4400	+3.263%	10,218,958	+45.344%
2026-04-02	32.7400	34.390000	32.6300	34.3200	-0.579%	7,366,126	+50.087%
2026-04-01	34.5100	34.995000	34.3500	34.5200	-0.087%	8,863,790	+49.218%
2026-03-31	32.4700	34.570000	32.3500	34.5500	+10.313%	11,198,162	+49.088%
2026-03-30	32.9550	33.160000	31.1150	31.3200	-3.749%	8,749,726	+64.464%
2026-03-27	32.4400	32.930000	32.1900	32.5400	-1.124%	8,050,345	+58.297%
2026-03-26	33.2100	34.089900	32.7800	32.9100	-1.526%	11,451,479	+56.518%
2026-03-25	32.8500	33.720000	32.7700	33.4200	+4.601%	7,785,995	+54.129%
2026-03-24	30.7200	32.115000	30.7200	31.9500	+0.916%	6,440,087	+61.221%
2026-03-23	31.4800	32.290000	31.3400	31.6600	+2.592%	7,821,346	+62.697%
2026-03-20	32.3400	32.380000	30.3750	30.8600	-4.812%	12,034,326	+66.915%
2026-03-19	31.4950	32.760000	31.3100	32.4200	-2.438%	8,091,829	+58.883%
2026-03-18	33.9600	34.050000	33.0400	33.2300	-1.657%	5,148,139	+55.011%
2026-03-17	34.2000	34.230000	33.5140	33.7900	+0.986%	7,266,892	+52.442%
2026-03-16	33.8700	34.175000	32.8900	33.4600	+1.795%	11,430,212	+53.945%
2026-03-13	33.3000	33.735000	32.5950	32.8700	-1.113%	7,645,279	+56.708%
2026-03-12	34.2800	34.290000	32.9700	33.2400	-2.408%	11,451,068	+54.964%
2026-03-11	33.9250	34.365000	33.4700	34.0600	+1.611%	6,756,784	+51.233%
2026-03-10	33.6700	34.600000	33.3950	33.5200	-0.030%	12,469,660	+53.669%
2026-03-09	31.2550	33.725000	30.6600	33.5300	+6.920%	13,791,435	+53.624%
2026-03-06	31.5650	31.880000	31.1900	31.3600	-5.854%	7,463,547	+64.254%
2026-03-05	33.4100	34.110000	32.4900	33.3100	-0.060%	10,238,736	+54.638%
2026-03-04	32.2100	33.430000	31.8800	33.3300	+5.408%	10,061,127	+54.545%
2026-03-03	31.1800	31.915000	30.8900	31.6200	-5.556%	8,316,949	+62.903%
2026-03-02	32.5350	33.520000	32.5350	33.4800	-0.387%	5,673,930	+53.853%
2026-02-27	33.4200	33.740000	33.1812	33.6100	-2.240%	4,954,679	+53.258%
2026-02-26	34.7500	34.910000	33.5350	34.3800	-0.521%	6,812,376	+49.825%
2026-02-25	33.9200	34.565000	33.7250	34.5600	+1.498%	4,221,018	+49.045%
2026-02-24	34.3000	34.860000	33.9100	34.0500	+0.177%	6,190,446	+51.278%
2026-02-23	33.8700	34.170000	33.4450	33.9900	+1.101%	4,405,077	+51.545%
2026-02-20	33.2300	33.875000	33.1800	33.6200	+1.265%	5,073,281	+53.212%
2026-02-19	33.3050	33.640000	33.0400	33.2000	-1.688%	4,960,422	+55.151%
2026-02-18	34.3200	34.320000	33.5600	33.7700	+1.717%	6,307,311	+52.532%
2026-02-17	32.7500	33.290000	32.1350	33.2000	-1.220%	6,807,141	+55.151%
2026-02-13	33.8500	33.900000	33.2300	33.6100	0.000%	8,141,397	+53.258%
2026-02-12	34.6850	34.830000	33.2450	33.6100	-3.834%	13,502,687	+53.258%
2026-02-11	33.6800	35.070000	33.5200	34.9500	+4.516%	15,261,467	+47.382%
2026-02-10	33.2100	33.895000	32.9150	33.4400	+2.861%	16,682,464	+54.037%
2026-02-09	32.0000	33.000000	31.9600	32.5100	+8.911%	16,786,547	+58.444%
2026-02-06	28.7100	29.950000	28.6700	29.8500	+3.002%	9,943,512	+72.563%
2026-02-05	29.1400	29.570000	28.6000	28.9800	-1.193%	6,503,366	+77.743%
2026-02-04	28.3700	29.630000	28.1500	29.3300	+5.276%	13,082,368	+75.622%
2026-02-03	28.0900	28.210000	27.2700	27.8600	-3.163%	8,683,719	+84.889%
2026-02-02	27.8400	28.860000	27.6900	28.7700	+3.155%	8,192,470	+79.041%
2026-01-30	28.7600	28.810000	27.6800	27.8900	-2.551%	8,608,980	+84.690%
2026-01-29	28.2800	28.850000	27.6000	28.6200	-5.638%	20,640,044	+79.979%
2026-01-28	29.9600	30.405500	29.4150	30.3300	+3.304%	12,391,680	+69.832%
2026-01-27	28.7300	29.510000	28.7200	29.3600	+2.657%	6,592,458	+75.443%
2026-01-26	28.6000	28.745000	28.3900	28.6000	-1.549%	4,246,455	+80.105%
2026-01-23	29.3100	29.370000	28.7900	29.0500	+0.069%	4,744,469	+77.315%
2026-01-22	29.1100	29.320000	28.8150	29.0300	+1.788%	4,247,822	+77.437%
2026-01-21	27.7000	28.680000	27.6500	28.5200	+5.162%	6,640,917	+80.610%
2026-01-20	26.9700	27.585000	26.9100	27.1200	-3.247%	5,210,521	+89.934%
2026-01-16	28.1450	28.555000	28.0300	28.0300	+0.107%	3,599,707	+83.767%
2026-01-15	28.4900	28.490000	27.9600	28.0000	+0.430%	5,276,159	+83.964%
2026-01-14	28.3500	28.350000	27.6300	27.8800	-1.935%	8,674,464	+84.756%
2026-01-13	28.5000	28.760000	28.2050	28.4300	+0.282%	4,732,781	+81.182%
2026-01-12	28.7300	28.750000	28.1350	28.3500	-1.699%	7,583,928	+81.693%
2026-01-09	28.7100	28.905000	28.3800	28.8400	+2.853%	7,081,693	+78.606%
2026-01-08	28.1800	28.370000	27.7814	28.0400	-2.909%	6,798,420	+83.702%
2026-01-07	28.9600	29.080000	28.6050	28.8800	-1.802%	5,187,501	+78.359%
2026-01-06	28.5200	29.530000	28.4900	29.4100	+7.297%	9,920,337	+75.145%
2026-01-05	27.5600	27.835000	27.3700	27.4100	+0.146%	6,507,961	+87.924%
2026-01-02	27.5200	27.835000	27.2500	27.3700	+5.513%	9,976,911	+88.199%
2025-12-31	26.0700	26.180000	25.8950	25.9400	-0.460%	3,703,664	+98.574%
2025-12-30	26.3300	26.491700	26.0550	26.0600	+0.154%	3,319,923	+97.659%
2025-12-29	26.2000	26.319900	25.9500	26.0200	-0.838%	2,835,230	+97.963%
2025-12-26	26.1600	26.320000	26.0550	26.2400	+0.459%	2,125,722	+96.303%
2025-12-24	26.1100	26.140000	26.0150	26.1200	+0.230%	1,080,250	+97.205%
2025-12-23	26.1800	26.185000	25.9750	26.0600	+0.463%	3,059,141	+97.659%
2025-12-22	26.2000	26.270000	25.9250	25.9400	+0.465%	3,451,753	+98.574%
2025-12-19	25.8700	26.225000	25.8000	25.8200	+0.272%	8,151,753	+99.497%
2025-12-18	25.8500	26.015000	25.6700	25.7500	+0.783%	5,360,097	+100.039%
2025-12-17	25.9400	26.290000	25.4900	25.5500	-1.503%	6,200,698	+101.605%
2025-12-16	26.0900	26.265000	25.8000	25.9400	-1.965%	5,936,517	+98.574%
2025-12-15	26.8900	26.955000	26.2850	26.4600	+1.769%	5,483,934	+94.671%
2025-12-12	26.5700	26.630000	25.9400	26.0000	-0.990%	8,987,919	+98.115%
2025-12-11	26.0200	26.365500	25.8700	26.2600	-0.228%	5,283,050	+96.154%
2025-12-10	25.9100	26.410000	25.8600	26.3200	+1.465%	4,813,875	+95.707%
2025-12-09	25.8400	26.070000	25.8200	25.9400	+0.232%	4,652,293	+98.574%
2025-12-08	25.8500	26.000000	25.7900	25.8800	-0.462%	5,891,115	+99.034%
2025-12-05	26.3100	26.425000	25.9750	26.0000	+1.325%	6,581,109	+98.115%
2025-12-04	25.7900	25.900000	25.5600	25.6600	-0.581%	6,543,492	+100.740%
2025-12-03	24.3300	25.825000	24.2700	25.8100	+7.140%	15,007,034	+99.574%
2025-12-02	23.2700	24.155000	23.2300	24.0900	+4.016%	8,105,357	+113.823%
2025-12-01	22.8900	23.340000	22.8600	23.1600	+0.739%	4,760,250	+122.409%
2025-11-28	22.7800	23.020000	22.7300	22.9900	+1.501%	2,308,688	+124.054%
2025-11-26	22.4800	22.850000	22.4700	22.6500	+0.846%	6,064,708	+127.417%
2025-11-25	22.1500	22.495000	21.9800	22.4600	+1.721%	4,976,965	+129.341%
2025-11-24	21.8700	22.180000	21.7750	22.0800	+0.501%	4,927,832	+133.288%
2025-11-21	21.5500	22.205000	21.2500	21.9700	+3.632%	5,877,444	+134.456%
2025-11-20	21.9500	22.206700	21.1100	21.2000	-5.145%	7,673,925	+142.972%
2025-11-19	22.3500	22.590000	22.1300	22.3500	+0.045%	3,542,980	+130.470%
2025-11-18	22.2400	22.485000	22.0450	22.3400	-1.759%	5,719,727	+130.573%
2025-11-17	23.0800	23.280000	22.5100	22.7400	-2.571%	4,413,336	+126.517%
2025-11-14	23.1000	23.625000	23.0600	23.3400	-1.850%	4,234,082	+120.694%
2025-11-13	24.2650	24.370000	23.5950	23.7800	-0.917%	5,936,002	+116.611%
2025-11-12	23.9800	24.285000	23.7850	24.0000	+1.266%	6,846,453	+114.625%
2025-11-11	23.8700	23.980000	23.6550	23.7000	-0.126%	4,551,233	+117.342%
2025-11-10	23.6400	23.855000	23.3850	23.7300	+0.850%	4,269,442	+117.067%
2025-11-07	23.6200	23.640000	23.0500	23.5300	-0.465%	7,986,064	+118.912%
2025-11-06	24.0000	24.065000	23.5550	23.6400	-1.500%	4,170,074	+117.893%
2025-11-05	23.4700	24.305500	23.4700	24.0000	+2.477%	4,614,925	+114.625%
2025-11-04	23.9200	24.040000	23.3900	23.4200	-4.016%	5,445,573	+119.940%
2025-11-03	24.4600	24.660000	24.3100	24.4000	-0.286%	4,629,265	+111.107%
2025-10-31	24.6500	24.765000	24.3707	24.4700	+0.082%	4,370,835	+110.503%
2025-10-30	24.5700	24.895000	24.4327	24.4500	-0.932%	4,639,376	+110.675%
2025-10-29	25.4600	25.480000	24.5300	24.6800	-2.102%	5,769,200	+108.712%
2025-10-28	25.2800	25.525000	25.1550	25.2100	-1.021%	5,568,394	+104.324%
2025-10-27	25.2100	25.537100	25.0050	25.4700	+2.454%	5,764,549	+102.238%
2025-10-24	25.4000	25.505000	24.6250	24.8600	-1.584%	9,205,999	+107.200%
2025-10-23	25.9000	26.420000	25.1100	25.2600	-13.255%	19,169,716	+103.919%
2025-10-22	29.7000	30.055000	28.9350	29.1200	-4.650%	12,105,374	+76.889%
2025-10-21	30.5000	30.980000	30.4200	30.5400	+1.092%	4,754,759	+68.664%
2025-10-20	29.7500	30.470000	29.7200	30.2100	+3.282%	7,980,910	+70.506%
2025-10-17	28.7300	29.310000	28.7200	29.2500	-0.307%	5,204,112	+76.103%
2025-10-16	29.2600	29.590000	29.0600	29.3400	+1.277%	6,245,425	+75.562%
2025-10-15	28.8100	28.980000	28.3400	28.9700	+2.259%	4,868,330	+77.805%
2025-10-14	28.0000	28.625000	27.9301	28.3300	-1.632%	6,622,596	+81.821%
2025-10-13	28.3500	28.815000	28.1450	28.8000	+6.234%	5,146,630	+78.854%
2025-10-10	28.6700	28.915000	27.0750	27.1100	-5.540%	8,718,015	+90.004%
2025-10-09	28.7200	28.770000	28.3950	28.7000	-0.726%	4,401,929	+79.477%
2025-10-08	27.9800	28.910000	27.9750	28.9100	+2.663%	6,539,404	+78.174%
2025-10-07	28.7400	28.890000	28.0450	28.1600	-2.628%	5,492,598	+82.919%
2025-10-06	29.1100	29.385000	28.9000	28.9200	+0.452%	5,818,802	+78.112%
2025-10-03	28.8100	29.235100	28.6850	28.7900	-0.346%	3,737,711	+78.916%
2025-10-02	29.1900	29.205000	28.5600	28.8900	+1.869%	4,995,249	+78.297%
2025-10-01	28.2000	28.465000	28.0750	28.3600	+0.354%	4,470,136	+81.629%
2025-09-30	28.0200	28.270000	27.7850	28.2600	+0.605%	4,819,886	+82.272%
2025-09-29	28.2200	28.290000	28.0299	28.0900	+0.321%	3,419,017	+83.375%
2025-09-26	27.7500	28.035000	27.4850	28.0000	-1.060%	3,831,988	+83.964%
2025-09-25	28.4200	28.455000	28.0500	28.3000	-2.481%	4,473,428	+82.014%
2025-09-24	28.5400	29.115000	28.4550	29.0200	+1.256%	4,383,719	+77.498%
2025-09-23	28.9200	29.230000	28.5500	28.6600	+0.491%	4,475,946	+79.728%
2025-09-22	27.8000	28.665000	27.7500	28.5200	+2.590%	5,724,769	+80.610%
2025-09-19	27.7100	27.840000	27.4800	27.8000	-2.078%	9,511,832	+85.288%
2025-09-18	28.5600	28.560000	27.8950	28.3900	+4.413%	7,891,816	+81.437%
2025-09-17	26.9700	27.700000	26.8250	27.1900	-0.184%	5,753,701	+89.445%
2025-09-16	27.0300	27.330100	26.9500	27.2400	+0.964%	7,881,958	+89.097%
2025-09-15	26.8600	27.155000	26.6400	26.9800	+4.130%	8,640,049	+90.919%
2025-09-12	26.0200	26.105000	25.8700	25.9100	-0.918%	4,819,582	+98.804%
2025-09-11	26.0000	26.285000	25.9100	26.1500	+1.396%	6,034,805	+96.979%
2025-09-10	26.1400	26.360000	25.6750	25.7900	-0.617%	8,058,332	+99.729%
2025-09-09	26.2400	26.410000	25.8600	25.9500	-2.480%	6,156,276	+98.497%
2025-09-08	26.9000	26.955000	26.3650	26.6100	-0.931%	5,170,243	+93.574%
2025-09-05	26.9000	27.060000	26.5000	26.8600	+1.550%	5,471,824	+91.772%
2025-09-04	25.4700	26.505000	25.2500	26.4500	+2.519%	9,427,854	+94.745%
2025-09-03	26.6500	26.680000	25.3050	25.8000	-1.789%	10,771,303	+99.651%
2025-09-02	25.8500	26.270000	25.7250	26.2700	-2.668%	5,653,689	+96.079%
2025-08-29	27.1800	27.320000	26.9800	26.9900	-2.175%	5,731,070	+90.848%
2025-08-28	27.8700	28.000000	27.5200	27.5900	+1.583%	5,322,072	+86.698%
2025-08-27	26.9900	27.250000	26.8700	27.1600	+0.147%	3,693,067	+89.654%
2025-08-26	27.1700	27.455000	27.0600	27.1200	-0.696%	4,740,923	+89.934%
2025-08-25	27.5200	27.520000	27.3000	27.3100	-0.763%	4,089,483	+88.612%
2025-08-22	26.3700	27.645000	26.3000	27.5200	+6.337%	7,966,129	+87.173%
2025-08-21	26.0000	26.070000	25.8200	25.8800	-0.462%	4,518,590	+99.034%
2025-08-20	25.8000	26.050000	25.4250	26.0000	+0.503%	6,754,919	+98.115%
2025-08-19	26.1400	26.190000	25.7950	25.8700	-0.347%	5,993,859	+99.111%
2025-08-18	25.6500	26.010000	25.6200	25.9600	+1.209%	5,310,457	+98.421%
2025-08-15	26.0050	26.005000	25.6150	25.6500	-0.850%	5,571,993	+100.819%
2025-08-14	25.8000	25.920000	25.6600	25.8700	-1.071%	5,408,303	+99.111%
2025-08-13	25.9000	26.160000	25.8300	26.1500	-0.381%	7,874,974	+96.979%
2025-08-12	25.2500	26.360000	25.1000	26.2500	+5.975%	8,807,375	+96.229%
2025-08-11	24.9900	25.070000	24.7200	24.7700	-1.589%	6,433,363	+107.953%
2025-08-08	25.1400	25.425000	24.8950	25.1700	+1.369%	5,857,784	+104.648%
2025-08-07	24.8600	24.950000	24.5600	24.8300	+0.081%	8,018,386	+107.451%
2025-08-06	24.7600	24.930000	24.5500	24.8100	-0.521%	5,854,149	+107.618%
2025-08-05	25.3700	25.370000	24.6150	24.9400	-0.717%	8,001,136	+106.536%
2025-08-04	25.3900	25.390000	24.9800	25.1200	+0.239%	7,833,060	+105.056%
2025-08-01	25.3000	25.360000	24.8650	25.0600	-1.455%	9,385,699	+105.547%
2025-07-31	25.5000	25.830000	25.3200	25.4300	-2.305%	9,915,853	+102.556%
2025-07-30	26.4650	26.530000	25.8300	26.0300	-1.922%	8,029,588	+97.887%
2025-07-29	26.7100	26.935000	26.3150	26.5400	-0.562%	7,130,192	+94.084%
2025-07-28	26.5800	26.740000	26.4500	26.6900	+1.406%	8,186,019	+92.994%
2025-07-25	26.2500	26.410000	26.0000	26.3200	-1.534%	7,562,826	+95.707%
2025-07-24	26.8300	26.920000	26.0601	26.7300	-15.864%	20,288,310	+92.705%
2025-07-23	31.9500	32.045000	31.4500	31.7700	-4.909%	17,493,723	+62.134%
2025-07-22	32.7200	33.465000	32.5200	33.4100	+1.829%	12,236,588	+54.175%
2025-07-21	32.7900	33.270000	32.7500	32.8100	+0.799%	7,129,412	+56.995%
2025-07-18	32.6800	32.680000	32.2250	32.5500	+1.370%	7,153,372	+58.249%
2025-07-17	32.2300	32.240000	31.7500	32.1100	+0.753%	7,553,359	+60.417%
2025-07-16	31.6600	31.915000	31.1600	31.8700	+1.110%	7,572,686	+61.625%
2025-07-15	32.0100	32.135000	31.4900	31.5200	-0.849%	6,701,199	+63.420%
2025-07-14	31.8000	31.955000	31.3700	31.7900	-1.487%	6,127,548	+62.032%
2025-07-11	32.1300	32.435000	32.1000	32.2700	-2.625%	6,803,280	+59.622%
2025-07-10	32.6000	33.140000	32.3400	33.1400	+3.660%	10,072,929	+55.432%
2025-07-09	32.1250	32.260000	31.5300	31.9700	-1.691%	6,891,664	+61.120%
2025-07-08	31.8300	32.620000	31.7000	32.5200	+3.042%	7,726,276	+58.395%
2025-07-07	31.9400	32.170000	31.4400	31.5600	-2.261%	7,037,827	+63.213%
2025-07-03	32.1000	32.350000	31.9422	32.2900	+1.861%	4,741,227	+59.523%
2025-07-02	31.1300	31.915000	31.1100	31.7000	+5.421%	8,996,098	+62.492%
2025-07-01	30.0000	30.330000	29.6950	30.0700	-1.118%	5,773,407	+71.300%
2025-06-30	30.4500	30.590000	30.2550	30.4100	+1.030%	6,456,803	+69.385%
2025-06-27	30.1900	30.255000	29.8100	30.1000	-0.133%	5,176,184	+71.130%
2025-06-26	30.1200	30.305000	29.9750	30.1400	+0.668%	5,172,206	+70.902%
2025-06-25	29.6100	29.945000	29.1450	29.9400	-0.762%	8,011,427	+72.044%
2025-06-24	29.6500	30.205000	29.6050	30.1700	+3.677%	8,782,446	+70.733%
2025-06-23	28.4600	29.150000	28.4350	29.1000	+1.500%	5,883,532	+77.010%
2025-06-20	29.2300	29.280000	28.4300	28.6700	-1.206%	6,867,304	+79.665%
2025-06-18	28.7200	29.340000	28.6500	29.0200	+0.764%	6,092,072	+77.498%
2025-06-17	29.2400	29.370000	28.7150	28.8000	-2.900%	7,313,606	+78.854%
2025-06-16	29.6300	29.820000	29.4550	29.6600	+1.645%	6,866,246	+73.668%
2025-06-13	29.2800	29.795000	29.1050	29.1800	-2.441%	7,880,666	+76.525%
2025-06-12	29.8200	30.170000	29.7750	29.9100	+0.067%	6,741,118	+72.217%
2025-06-11	30.2900	30.535000	29.7150	29.8900	-1.678%	9,647,843	+72.332%
2025-06-10	29.3800	30.420000	29.2900	30.4000	+2.703%	9,853,289	+69.441%
2025-06-09	28.9900	29.689900	28.9800	29.6000	+4.042%	8,410,365	+74.020%
2025-06-06	28.4100	28.590000	28.3200	28.4500	+0.566%	5,552,816	+81.054%
2025-06-05	28.7300	28.978400	28.1800	28.2900	-0.422%	10,636,041	+82.078%
2025-06-04	27.7200	28.670000	27.7000	28.4100	+10.674%	13,751,631	+81.309%
2025-06-03	24.8000	25.850000	24.7250	25.6700	+2.475%	7,570,293	+100.662%
2025-06-02	24.6200	25.075000	24.6100	25.0500	+0.160%	4,491,033	+105.629%
2025-05-30	25.3400	25.360000	24.5450	25.0100	-1.613%	6,653,497	+105.958%
2025-05-29	25.8750	25.885000	25.2850	25.4200	+1.721%	5,393,223	+102.636%
2025-05-28	25.3900	25.445000	24.9750	24.9900	-1.537%	6,078,245	+106.122%
2025-05-27	25.7300	25.730000	25.2050	25.3800	+3.974%	7,116,629	+102.955%
2025-05-23	24.4700	24.690000	24.2700	24.4100	-3.058%	7,652,590	+111.020%
2025-05-22	25.6500	25.775000	25.1800	25.1800	-0.277%	7,480,700	+104.567%
2025-05-21	25.8400	26.080000	25.1450	25.2500	-2.397%	6,045,631	+104.000%
2025-05-20	25.7300	25.940000	25.6250	25.8700	+0.155%	6,304,075	+99.111%
2025-05-19	25.4900	25.870000	25.3900	25.8300	+0.039%	5,048,189	+99.419%
2025-05-16	25.8200	25.895000	25.6250	25.8200	-0.501%	2,825,680	+99.497%
2025-05-15	25.9800	26.100000	25.7500	25.9500	-0.460%	4,439,675	+98.497%
2025-05-14	26.0600	26.285000	25.9650	26.0700	-0.230%	5,525,375	+97.583%
2025-05-13	25.4300	26.145000	25.3600	26.1300	+2.793%	6,319,434	+97.130%
2025-05-12	25.3000	25.535000	24.9050	25.4200	+6.226%	9,721,125	+102.636%
2025-05-09	23.8300	24.040000	23.7250	23.9300	+3.325%	5,882,572	+115.253%
2025-05-08	23.2700	23.470000	22.9600	23.1600	+0.434%	6,069,956	+122.409%
2025-05-07	22.8100	23.160000	22.6000	23.0600	+2.262%	4,651,008	+123.374%
2025-05-06	22.6000	22.835000	22.5000	22.5500	-1.828%	3,991,493	+128.426%
2025-05-05	23.3100	23.405000	22.9300	22.9700	-2.047%	4,942,566	+124.249%
2025-05-02	23.1500	23.620000	23.1500	23.4500	+3.122%	7,284,024	+119.659%
2025-05-01	22.8500	23.050000	22.6400	22.7400	+0.132%	5,119,248	+126.517%
2025-04-30	22.1700	22.750000	21.9700	22.7100	-1.175%	6,721,214	+126.816%
2025-04-29	22.6200	23.190000	22.5800	22.9800	-0.734%	5,691,893	+124.151%
2025-04-28	23.2600	23.450000	22.7550	23.1500	-0.558%	5,517,308	+122.505%
2025-04-25	23.0500	23.395000	23.0200	23.2800	-0.257%	6,484,762	+121.263%
2025-04-24	23.3300	23.420000	22.8350	23.3400	+7.163%	10,923,355	+120.694%
2025-04-23	21.8500	22.140000	21.6150	21.7800	+4.410%	10,257,905	+136.501%
2025-04-22	20.6300	20.939900	20.5500	20.8600	+4.248%	9,317,214	+146.932%
2025-04-21	19.9900	20.075000	19.5500	20.0100	-1.234%	6,054,969	+157.421%
2025-04-17	20.4600	20.480000	20.0950	20.2600	+0.696%	6,791,484	+154.245%
2025-04-16	20.3400	20.495000	19.5000	20.1200	-1.997%	9,578,727	+156.014%
2025-04-15	20.5300	20.720000	20.3700	20.5300	+0.244%	4,939,847	+150.901%
2025-04-14	20.4500	20.675000	20.0700	20.4800	+0.147%	6,974,641	+151.514%
2025-04-11	19.7500	20.560000	19.6050	20.4500	+8.030%	10,713,155	+151.883%
2025-04-10	19.9400	20.090000	18.2850	18.9300	-12.361%	13,827,266	+172.108%
2025-04-09	18.5300	21.690000	18.2900	21.6000	+21.485%	17,966,939	+138.472%
2025-04-08	19.1600	19.400000	17.2500	17.7800	-5.876%	13,491,285	+189.708%
2025-04-07	17.8050	19.980000	17.5500	18.8900	+2.163%	19,751,201	+172.684%
2025-04-04	18.6800	18.955000	18.0450	18.4900	-5.325%	11,956,110	+178.583%
2025-04-03	21.1200	21.160000	19.5250	19.5300	-10.863%	12,356,015	+163.748%
2025-04-02	21.2600	22.025100	21.2250	21.9100	+0.597%	7,981,172	+135.098%
2025-04-01	21.6500	21.815000	21.2750	21.7800	-0.820%	7,198,417	+136.501%
2025-03-31	21.6000	22.035000	21.4100	21.9600	-0.858%	6,058,870	+134.563%
2025-03-28	22.3600	22.420000	22.0550	22.1500	-3.191%	6,273,446	+132.551%
2025-03-27	23.1300	23.150000	22.7000	22.8800	-0.867%	7,629,860	+125.131%
2025-03-26	23.6200	23.755000	22.7850	23.0800	-3.993%	7,621,346	+123.180%
2025-03-25	24.5300	24.565000	24.0300	24.0400	-1.151%	4,820,412	+114.268%
2025-03-24	24.3400	24.525000	24.1000	24.3200	+1.291%	5,354,341	+111.801%

document.getElementById("Gpxk73").onerror = function(){this.style.display='none';}; .dark-mode .CtgkYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtgkYN{ color: #333333; background-color: white; border: 2px solid #333333; }STMSTMicroelectronics N.V.stock NYSE

STM
STMicroelectronics N.V.
stock NYSE