Dark

STM
STMicroelectronics N.V.
stock NYSE

At Close

Jul 24, 2026 3:59:58 PM EDT

51.54USD-3.646%(-1.95)16,893,157

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

54.30USD+1.514%(+0.81)170,951

After-hours

Jul 24, 2026 4:47:30 PM EDT

51.63USD+0.175%(+0.09)1,282,218

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	54.4200	54.6700	51.0800	51.5400	-3.646%	16,893,157	0.000%
2026-07-23	54.4000	56.6300	52.7600	53.4900	-18.671%	32,240,181	-3.646%
2026-07-22	64.7600	66.5300	64.5200	65.7700	+0.520%	7,559,746	-21.636%
2026-07-21	65.3300	66.1200	64.0900	65.4300	+5.908%	9,714,613	-21.229%
2026-07-20	62.3700	62.9400	61.3200	61.7800	-0.451%	7,095,881	-16.575%
2026-07-17	59.6700	63.8700	58.6400	62.0600	-1.131%	15,890,947	-16.951%
2026-07-16	64.9600	65.2100	62.2400	62.7700	-7.351%	13,793,158	-17.891%
2026-07-15	70.0500	70.1700	65.6400	67.7500	-3.394%	11,169,273	-23.926%
2026-07-14	71.6500	71.6600	68.8200	70.1300	+2.424%	12,341,370	-26.508%
2026-07-13	70.0600	70.3500	67.8750	68.4700	-4.184%	12,726,876	-24.726%
2026-07-10	70.6400	72.0300	69.7344	71.4600	+0.098%	6,932,823	-27.876%
2026-07-09	70.5800	72.6100	70.2207	71.3900	+4.158%	8,837,639	-27.805%
2026-07-08	67.0300	68.6700	65.8700	68.5400	+1.873%	9,327,966	-24.803%
2026-07-07	67.3900	68.7000	66.5200	67.2800	-5.757%	14,201,747	-23.395%
2026-07-06	71.2800	73.0500	71.0800	71.3900	+4.448%	7,475,116	-27.805%
2026-07-02	72.9800	73.3700	66.7800	68.3500	-3.351%	16,847,990	-24.594%
2026-07-01	72.6400	73.1699	69.7900	70.7200	-5.568%	14,287,690	-27.121%
2026-06-30	74.4800	75.2392	73.3500	74.8900	+0.134%	9,721,903	-31.179%
2026-06-29	72.7000	74.8300	69.8600	74.7900	+4.719%	10,009,555	-31.087%
2026-06-26	72.4500	72.4500	70.6900	71.4200	-4.621%	9,831,309	-27.835%
2026-06-25	75.7700	75.8650	71.3400	74.8800	+4.232%	11,006,944	-31.170%
2026-06-24	71.8050	72.8600	69.5700	71.8400	-0.815%	7,255,747	-28.257%
2026-06-23	72.0000	74.0600	71.6800	72.4300	-9.361%	14,128,852	-28.842%
2026-06-22	80.1200	81.1699	79.0500	79.9100	+1.939%	10,397,288	-35.502%
2026-06-18	75.8900	78.5400	75.6100	78.3900	+6.857%	17,547,271	-34.252%
2026-06-17	76.3600	76.5400	73.2750	73.3600	-1.596%	11,338,942	-29.744%
2026-06-16	77.4400	78.5650	74.3900	74.5500	-5.573%	12,658,931	-30.865%
2026-06-15	80.1200	80.4300	78.6400	78.9500	+2.135%	10,457,135	-34.718%
2026-06-12	76.4950	78.7550	76.3100	77.3000	-1.050%	11,434,175	-33.325%
2026-06-11	74.0300	78.2550	73.1550	78.1200	+10.433%	18,011,038	-34.025%
2026-06-10	72.3600	74.2000	70.0185	70.7400	-3.519%	17,259,729	-27.142%
2026-06-09	75.8150	76.3100	67.7300	73.3200	-2.253%	24,160,072	-29.705%
2026-06-08	74.7400	76.6600	74.2150	75.0100	+6.066%	13,173,816	-31.289%
2026-06-05	73.6800	74.4900	69.4150	70.7200	-9.750%	20,081,579	-27.121%
2026-06-04	75.0000	78.6379	74.7100	78.3600	-1.694%	13,626,973	-34.227%
2026-06-03	80.2950	81.4200	78.0900	79.7100	+0.252%	15,336,676	-35.341%
2026-06-02	76.3700	80.5850	75.6100	79.5100	+15.198%	20,790,664	-35.178%
2026-06-01	68.6800	69.4300	66.9900	69.0200	-0.418%	9,921,072	-25.326%
2026-05-29	70.2700	70.9200	68.0400	69.3100	-0.202%	8,961,628	-25.638%
2026-05-28	70.0600	70.2000	67.4600	69.4500	+2.509%	10,094,112	-25.788%
2026-05-27	70.5300	70.7700	66.1300	67.7500	-4.159%	13,390,158	-23.926%
2026-05-26	69.7450	71.0700	69.1441	70.6900	+5.728%	15,499,330	-27.090%
2026-05-22	66.5000	68.1400	66.1750	66.8600	+1.828%	7,691,472	-22.914%
2026-05-21	64.5000	65.9900	63.8200	65.6600	+1.124%	7,584,727	-21.505%
2026-05-20	63.7700	65.0600	63.1900	64.9300	+6.043%	10,873,227	-20.622%
2026-05-19	59.9750	62.4000	59.0750	61.2300	+0.443%	10,720,880	-15.826%
2026-05-18	63.2000	63.3400	59.7150	60.9600	-0.733%	13,919,694	-15.453%
2026-05-15	60.6200	62.2100	59.9350	61.4100	-4.613%	9,400,369	-16.072%
2026-05-14	63.3600	65.3100	63.0600	64.3800	+1.562%	11,782,994	-19.944%
2026-05-13	61.2400	63.7300	60.3400	63.3900	+9.425%	16,895,000	-18.694%
2026-05-12	58.4400	58.7700	55.6000	57.9300	-3.643%	10,838,951	-11.031%
2026-05-11	59.0500	60.2000	58.3650	60.1200	+1.606%	10,762,508	-14.271%
2026-05-08	56.7200	59.4000	56.7000	59.1700	+5.850%	11,477,866	-12.895%
2026-05-07	57.7400	57.8900	55.2000	55.9000	-3.538%	10,745,939	-7.800%
2026-05-06	56.9800	58.0100	55.5600	57.9500	+1.347%	12,040,930	-11.061%
2026-05-05	55.9800	57.6700	55.7800	57.1800	+3.718%	12,588,412	-9.864%
2026-05-04	56.3200	56.5200	54.6100	55.1300	-1.112%	11,057,819	-6.512%
2026-05-01	54.7400	56.4200	54.3500	55.7500	+1.106%	8,407,087	-7.552%
2026-04-30	52.9500	55.3050	52.4450	55.1400	+4.690%	15,349,758	-6.529%
2026-04-29	51.6600	53.2600	51.3800	52.6700	+5.742%	17,343,116	-2.145%
2026-04-28	50.1850	50.5900	48.9650	49.8100	-1.483%	10,092,038	+3.473%
2026-04-27	50.1900	50.8150	49.3900	50.5600	+0.178%	10,660,715	+1.938%
2026-04-24	51.5900	51.6000	49.7700	50.4700	+1.529%	13,623,569	+2.120%
2026-04-23	48.1300	51.4000	48.0950	49.7100	+10.811%	25,606,922	+3.681%
2026-04-22	44.6900	44.9800	43.8900	44.8600	+1.264%	16,940,829	+14.891%
2026-04-21	44.7100	45.1050	43.8600	44.3000	-0.360%	9,121,389	+16.343%
2026-04-20	44.2000	44.7800	43.7600	44.4600	+0.543%	12,186,836	+15.924%
2026-04-17	43.2100	44.6400	43.0498	44.2200	+6.375%	19,657,187	+16.554%
2026-04-16	40.5600	41.7500	40.2900	41.5700	+2.188%	12,235,932	+23.984%
2026-04-15	40.7100	40.8400	40.0000	40.6800	-0.538%	6,491,143	+26.696%
2026-04-14	40.9000	41.4350	40.4400	40.9000	+1.438%	7,523,134	+26.015%
2026-04-13	39.6700	40.4050	39.4000	40.3200	+2.128%	4,928,644	+27.827%
2026-04-10	39.6000	40.0400	39.3950	39.4800	+0.869%	7,549,964	+30.547%
2026-04-09	38.2000	39.2800	38.0700	39.1400	+3.054%	9,136,573	+31.681%
2026-04-08	38.0450	38.1500	37.2550	37.9800	+6.446%	10,273,486	+35.703%
2026-04-07	35.7000	35.9000	34.8100	35.6800	+0.677%	10,636,278	+44.451%
2026-04-06	34.5400	36.4500	34.5200	35.4400	+3.263%	10,218,958	+45.429%
2026-04-02	32.7400	34.3900	32.6300	34.3200	-0.579%	7,366,126	+50.175%
2026-04-01	34.5100	34.9950	34.3500	34.5200	-0.087%	8,863,790	+49.305%
2026-03-31	32.4700	34.5700	32.3500	34.5500	+10.313%	11,198,162	+49.175%
2026-03-30	32.9550	33.1600	31.1150	31.3200	-3.749%	8,749,726	+64.559%
2026-03-27	32.4400	32.9300	32.1900	32.5400	-1.124%	8,050,345	+58.390%
2026-03-26	33.2100	34.0899	32.7800	32.9100	-1.526%	11,451,479	+56.609%
2026-03-25	32.8500	33.7200	32.7700	33.4200	+4.601%	7,785,995	+54.219%
2026-03-24	30.7200	32.1150	30.7200	31.9500	+0.916%	6,440,087	+61.315%
2026-03-23	31.4800	32.2900	31.3400	31.6600	+2.592%	7,821,346	+62.792%
2026-03-20	32.3400	32.3800	30.3750	30.8600	-4.812%	12,034,326	+67.012%
2026-03-19	31.4950	32.7600	31.3100	32.4200	-2.438%	8,091,829	+58.976%
2026-03-18	33.9600	34.0500	33.0400	33.2300	-1.657%	5,148,139	+55.101%
2026-03-17	34.2000	34.2300	33.5140	33.7900	+0.986%	7,266,892	+52.530%
2026-03-16	33.8700	34.1750	32.8900	33.4600	+1.795%	11,430,212	+54.035%
2026-03-13	33.3000	33.7350	32.5950	32.8700	-1.113%	7,645,279	+56.800%
2026-03-12	34.2800	34.2900	32.9700	33.2400	-2.408%	11,451,068	+55.054%
2026-03-11	33.9250	34.3650	33.4700	34.0600	+1.611%	6,756,784	+51.321%
2026-03-10	33.6700	34.6000	33.3950	33.5200	-0.030%	12,469,660	+53.759%
2026-03-09	31.2550	33.7250	30.6600	33.5300	+6.920%	13,791,435	+53.713%
2026-03-06	31.5650	31.8800	31.1900	31.3600	-5.854%	7,463,547	+64.349%
2026-03-05	33.4100	34.1100	32.4900	33.3100	-0.060%	10,238,736	+54.728%
2026-03-04	32.2100	33.4300	31.8800	33.3300	+5.408%	10,061,127	+54.635%
2026-03-03	31.1800	31.9150	30.8900	31.6200	-5.556%	8,316,949	+62.998%
2026-03-02	32.5350	33.5200	32.5350	33.4800	-0.387%	5,673,930	+53.943%
2026-02-27	33.4200	33.7400	33.1812	33.6100	-2.240%	4,954,679	+53.347%
2026-02-26	34.7500	34.9100	33.5350	34.3800	-0.521%	6,812,376	+49.913%
2026-02-25	33.9200	34.5650	33.7250	34.5600	+1.498%	4,221,018	+49.132%
2026-02-24	34.3000	34.8600	33.9100	34.0500	+0.177%	6,190,446	+51.366%
2026-02-23	33.8700	34.1700	33.4450	33.9900	+1.101%	4,405,077	+51.633%
2026-02-20	33.2300	33.8750	33.1800	33.6200	+1.265%	5,073,281	+53.302%
2026-02-19	33.3050	33.6400	33.0400	33.2000	-1.688%	4,960,422	+55.241%
2026-02-18	34.3200	34.3200	33.5600	33.7700	+1.717%	6,307,311	+52.621%
2026-02-17	32.7500	33.2900	32.1350	33.2000	-1.220%	6,807,141	+55.241%
2026-02-13	33.8500	33.9000	33.2300	33.6100	0.000%	8,141,397	+53.347%
2026-02-12	34.6850	34.8300	33.2450	33.6100	-3.834%	13,502,687	+53.347%
2026-02-11	33.6800	35.0700	33.5200	34.9500	+4.516%	15,261,467	+47.468%
2026-02-10	33.2100	33.8950	32.9150	33.4400	+2.861%	16,682,464	+54.127%
2026-02-09	32.0000	33.0000	31.9600	32.5100	+8.911%	16,786,547	+58.536%
2026-02-06	28.7100	29.9500	28.6700	29.8500	+3.002%	9,943,512	+72.663%
2026-02-05	29.1400	29.5700	28.6000	28.9800	-1.193%	6,503,366	+77.847%
2026-02-04	28.3700	29.6300	28.1500	29.3300	+5.276%	13,082,368	+75.725%
2026-02-03	28.0900	28.2100	27.2700	27.8600	-3.163%	8,683,719	+84.996%
2026-02-02	27.8400	28.8600	27.6900	28.7700	+3.155%	8,192,470	+79.145%
2026-01-30	28.7600	28.8100	27.6800	27.8900	-2.551%	8,608,980	+84.797%
2026-01-29	28.2800	28.8500	27.6000	28.6200	-5.638%	20,640,044	+80.084%
2026-01-28	29.9600	30.4055	29.4150	30.3300	+3.304%	12,391,680	+69.931%
2026-01-27	28.7300	29.5100	28.7200	29.3600	+2.657%	6,592,458	+75.545%
2026-01-26	28.6000	28.7450	28.3900	28.6000	-1.549%	4,246,455	+80.210%
2026-01-23	29.3100	29.3700	28.7900	29.0500	+0.069%	4,744,469	+77.418%
2026-01-22	29.1100	29.3200	28.8150	29.0300	+1.788%	4,247,822	+77.540%
2026-01-21	27.7000	28.6800	27.6500	28.5200	+5.162%	6,640,917	+80.715%
2026-01-20	26.9700	27.5850	26.9100	27.1200	-3.247%	5,210,521	+90.044%
2026-01-16	28.1450	28.5550	28.0300	28.0300	+0.107%	3,599,707	+83.874%
2026-01-15	28.4900	28.4900	27.9600	28.0000	+0.430%	5,276,159	+84.071%
2026-01-14	28.3500	28.3500	27.6300	27.8800	-1.935%	8,674,464	+84.864%
2026-01-13	28.5000	28.7600	28.2050	28.4300	+0.282%	4,732,781	+81.287%
2026-01-12	28.7300	28.7500	28.1350	28.3500	-1.699%	7,583,928	+81.799%
2026-01-09	28.7100	28.9050	28.3800	28.8400	+2.853%	7,081,693	+78.710%
2026-01-08	28.1800	28.3700	27.7814	28.0400	-2.909%	6,798,420	+83.809%
2026-01-07	28.9600	29.0800	28.6050	28.8800	-1.802%	5,187,501	+78.463%
2026-01-06	28.5200	29.5300	28.4900	29.4100	+7.297%	9,920,337	+75.247%
2026-01-05	27.5600	27.8350	27.3700	27.4100	+0.146%	6,507,961	+88.034%
2026-01-02	27.5200	27.8350	27.2500	27.3700	+5.513%	9,976,911	+88.308%
2025-12-31	26.0700	26.1800	25.8950	25.9400	-0.460%	3,703,664	+98.689%
2025-12-30	26.3300	26.4917	26.0550	26.0600	+0.154%	3,319,923	+97.774%
2025-12-29	26.2000	26.3199	25.9500	26.0200	-0.838%	2,835,230	+98.078%
2025-12-26	26.1600	26.3200	26.0550	26.2400	+0.459%	2,125,722	+96.418%
2025-12-24	26.1100	26.1400	26.0150	26.1200	+0.230%	1,080,250	+97.320%
2025-12-23	26.1800	26.1850	25.9750	26.0600	+0.463%	3,059,141	+97.774%
2025-12-22	26.2000	26.2700	25.9250	25.9400	+0.465%	3,451,753	+98.689%
2025-12-19	25.8700	26.2250	25.8000	25.8200	+0.272%	8,151,753	+99.613%
2025-12-18	25.8500	26.0150	25.6700	25.7500	+0.783%	5,360,097	+100.155%
2025-12-17	25.9400	26.2900	25.4900	25.5500	-1.503%	6,200,698	+101.722%
2025-12-16	26.0900	26.2650	25.8000	25.9400	-1.965%	5,936,517	+98.689%
2025-12-15	26.8900	26.9550	26.2850	26.4600	+1.769%	5,483,934	+94.785%
2025-12-12	26.5700	26.6300	25.9400	26.0000	-0.990%	8,987,919	+98.231%
2025-12-11	26.0200	26.3655	25.8700	26.2600	-0.228%	5,283,050	+96.268%
2025-12-10	25.9100	26.4100	25.8600	26.3200	+1.465%	4,813,875	+95.821%
2025-12-09	25.8400	26.0700	25.8200	25.9400	+0.232%	4,652,293	+98.689%
2025-12-08	25.8500	26.0000	25.7900	25.8800	-0.462%	5,891,115	+99.150%
2025-12-05	26.3100	26.4250	25.9750	26.0000	+1.325%	6,581,109	+98.231%
2025-12-04	25.7900	25.9000	25.5600	25.6600	-0.581%	6,543,492	+100.857%
2025-12-03	24.3300	25.8250	24.2700	25.8100	+7.140%	15,007,034	+99.690%
2025-12-02	23.2700	24.1550	23.2300	24.0900	+4.016%	8,105,357	+113.948%
2025-12-01	22.8900	23.3400	22.8600	23.1600	+0.739%	4,760,250	+122.539%
2025-11-28	22.7800	23.0200	22.7300	22.9900	+1.501%	2,308,688	+124.184%
2025-11-26	22.4800	22.8500	22.4700	22.6500	+0.846%	6,064,708	+127.550%
2025-11-25	22.1500	22.4950	21.9800	22.4600	+1.721%	4,976,965	+129.475%
2025-11-24	21.8700	22.1800	21.7750	22.0800	+0.501%	4,927,832	+133.424%
2025-11-21	21.5500	22.2050	21.2500	21.9700	+3.632%	5,877,444	+134.593%
2025-11-20	21.9500	22.2067	21.1100	21.2000	-5.145%	7,673,925	+143.113%
2025-11-19	22.3500	22.5900	22.1300	22.3500	+0.045%	3,542,980	+130.604%
2025-11-18	22.2400	22.4850	22.0450	22.3400	-1.759%	5,719,727	+130.707%
2025-11-17	23.0800	23.2800	22.5100	22.7400	-2.571%	4,413,336	+126.649%
2025-11-14	23.1000	23.6250	23.0600	23.3400	-1.850%	4,234,082	+120.823%
2025-11-13	24.2650	24.3700	23.5950	23.7800	-0.917%	5,936,002	+116.737%
2025-11-12	23.9800	24.2850	23.7850	24.0000	+1.266%	6,846,453	+114.750%
2025-11-11	23.8700	23.9800	23.6550	23.7000	-0.126%	4,551,233	+117.468%
2025-11-10	23.6400	23.8550	23.3850	23.7300	+0.850%	4,269,442	+117.193%
2025-11-07	23.6200	23.6400	23.0500	23.5300	-0.465%	7,986,064	+119.040%
2025-11-06	24.0000	24.0650	23.5550	23.6400	-1.500%	4,170,074	+118.020%
2025-11-05	23.4700	24.3055	23.4700	24.0000	+2.477%	4,614,925	+114.750%
2025-11-04	23.9200	24.0400	23.3900	23.4200	-4.016%	5,445,573	+120.068%
2025-11-03	24.4600	24.6600	24.3100	24.4000	-0.286%	4,629,265	+111.230%
2025-10-31	24.6500	24.7650	24.3707	24.4700	+0.082%	4,370,835	+110.625%
2025-10-30	24.5700	24.8950	24.4327	24.4500	-0.932%	4,639,376	+110.798%
2025-10-29	25.4600	25.4800	24.5300	24.6800	-2.102%	5,769,200	+108.833%
2025-10-28	25.2800	25.5250	25.1550	25.2100	-1.021%	5,568,394	+104.443%
2025-10-27	25.2100	25.5371	25.0050	25.4700	+2.454%	5,764,549	+102.356%
2025-10-24	25.4000	25.5050	24.6250	24.8600	-1.584%	9,205,999	+107.321%
2025-10-23	25.9000	26.4200	25.1100	25.2600	-13.255%	19,169,716	+104.038%
2025-10-22	29.7000	30.0550	28.9350	29.1200	-4.650%	12,105,374	+76.992%
2025-10-21	30.5000	30.9800	30.4200	30.5400	+1.092%	4,754,759	+68.762%
2025-10-20	29.7500	30.4700	29.7200	30.2100	+3.282%	7,980,910	+70.606%
2025-10-17	28.7300	29.3100	28.7200	29.2500	-0.307%	5,204,112	+76.205%
2025-10-16	29.2600	29.5900	29.0600	29.3400	+1.277%	6,245,425	+75.665%
2025-10-15	28.8100	28.9800	28.3400	28.9700	+2.259%	4,868,330	+77.908%
2025-10-14	28.0000	28.6250	27.9301	28.3300	-1.632%	6,622,596	+81.927%
2025-10-13	28.3500	28.8150	28.1450	28.8000	+6.234%	5,146,630	+78.958%
2025-10-10	28.6700	28.9150	27.0750	27.1100	-5.540%	8,718,015	+90.114%
2025-10-09	28.7200	28.7700	28.3950	28.7000	-0.726%	4,401,929	+79.582%
2025-10-08	27.9800	28.9100	27.9750	28.9100	+2.663%	6,539,404	+78.277%
2025-10-07	28.7400	28.8900	28.0450	28.1600	-2.628%	5,492,598	+83.026%
2025-10-06	29.1100	29.3850	28.9000	28.9200	+0.452%	5,818,802	+78.216%
2025-10-03	28.8100	29.2351	28.6850	28.7900	-0.346%	3,737,711	+79.020%
2025-10-02	29.1900	29.2050	28.5600	28.8900	+1.869%	4,995,249	+78.401%
2025-10-01	28.2000	28.4650	28.0750	28.3600	+0.354%	4,470,136	+81.735%
2025-09-30	28.0200	28.2700	27.7850	28.2600	+0.605%	4,819,886	+82.378%
2025-09-29	28.2200	28.2900	28.0299	28.0900	+0.321%	3,419,017	+83.482%
2025-09-26	27.7500	28.0350	27.4850	28.0000	-1.060%	3,831,988	+84.071%
2025-09-25	28.4200	28.4550	28.0500	28.3000	-2.481%	4,473,428	+82.120%
2025-09-24	28.5400	29.1150	28.4550	29.0200	+1.256%	4,383,719	+77.602%
2025-09-23	28.9200	29.2300	28.5500	28.6600	+0.491%	4,475,946	+79.833%
2025-09-22	27.8000	28.6650	27.7500	28.5200	+2.590%	5,724,769	+80.715%
2025-09-19	27.7100	27.8400	27.4800	27.8000	-2.078%	9,511,832	+85.396%
2025-09-18	28.5600	28.5600	27.8950	28.3900	+4.413%	7,891,816	+81.543%
2025-09-17	26.9700	27.7000	26.8250	27.1900	-0.184%	5,753,701	+89.555%
2025-09-16	27.0300	27.3301	26.9500	27.2400	+0.964%	7,881,958	+89.207%
2025-09-15	26.8600	27.1550	26.6400	26.9800	+4.130%	8,640,049	+91.030%
2025-09-12	26.0200	26.1050	25.8700	25.9100	-0.918%	4,819,582	+98.919%
2025-09-11	26.0000	26.2850	25.9100	26.1500	+1.396%	6,034,805	+97.094%
2025-09-10	26.1400	26.3600	25.6750	25.7900	-0.617%	8,058,332	+99.845%
2025-09-09	26.2400	26.4100	25.8600	25.9500	-2.480%	6,156,276	+98.613%
2025-09-08	26.9000	26.9550	26.3650	26.6100	-0.931%	5,170,243	+93.687%
2025-09-05	26.9000	27.0600	26.5000	26.8600	+1.550%	5,471,824	+91.884%
2025-09-04	25.4700	26.5050	25.2500	26.4500	+2.519%	9,427,854	+94.858%
2025-09-03	26.6500	26.6800	25.3050	25.8000	-1.789%	10,771,303	+99.767%
2025-09-02	25.8500	26.2700	25.7250	26.2700	-2.668%	5,653,689	+96.193%
2025-08-29	27.1800	27.3200	26.9800	26.9900	-2.175%	5,731,070	+90.960%
2025-08-28	27.8700	28.0000	27.5200	27.5900	+1.583%	5,322,072	+86.807%
2025-08-27	26.9900	27.2500	26.8700	27.1600	+0.147%	3,693,067	+89.764%
2025-08-26	27.1700	27.4550	27.0600	27.1200	-0.696%	4,740,923	+90.044%
2025-08-25	27.5200	27.5200	27.3000	27.3100	-0.763%	4,089,483	+88.722%
2025-08-22	26.3700	27.6450	26.3000	27.5200	+6.337%	7,966,129	+87.282%
2025-08-21	26.0000	26.0700	25.8200	25.8800	-0.462%	4,518,590	+99.150%
2025-08-20	25.8000	26.0500	25.4250	26.0000	+0.503%	6,754,919	+98.231%
2025-08-19	26.1400	26.1900	25.7950	25.8700	-0.347%	5,993,859	+99.227%
2025-08-18	25.6500	26.0100	25.6200	25.9600	+1.209%	5,310,457	+98.536%
2025-08-15	26.0050	26.0050	25.6150	25.6500	-0.850%	5,571,993	+100.936%
2025-08-14	25.8000	25.9200	25.6600	25.8700	-1.071%	5,408,303	+99.227%
2025-08-13	25.9000	26.1600	25.8300	26.1500	-0.381%	7,874,974	+97.094%
2025-08-12	25.2500	26.3600	25.1000	26.2500	+5.975%	8,807,375	+96.343%
2025-08-11	24.9900	25.0700	24.7200	24.7700	-1.589%	6,433,363	+108.074%
2025-08-08	25.1400	25.4250	24.8950	25.1700	+1.369%	5,857,784	+104.768%
2025-08-07	24.8600	24.9500	24.5600	24.8300	+0.081%	8,018,386	+107.571%
2025-08-06	24.7600	24.9300	24.5500	24.8100	-0.521%	5,854,149	+107.739%
2025-08-05	25.3700	25.3700	24.6150	24.9400	-0.717%	8,001,136	+106.656%
2025-08-04	25.3900	25.3900	24.9800	25.1200	+0.239%	7,833,060	+105.175%
2025-08-01	25.3000	25.3600	24.8650	25.0600	-1.455%	9,385,699	+105.666%
2025-07-31	25.5000	25.8300	25.3200	25.4300	-2.305%	9,915,853	+102.674%
2025-07-30	26.4650	26.5300	25.8300	26.0300	-1.922%	8,029,588	+98.002%
2025-07-29	26.7100	26.9350	26.3150	26.5400	-0.562%	7,130,192	+94.197%
2025-07-28	26.5800	26.7400	26.4500	26.6900	+1.406%	8,186,019	+93.106%
2025-07-25	26.2500	26.4100	26.0000	26.3200	-1.534%	7,562,826	+95.821%
2025-07-24	26.8300	26.9200	26.0601	26.7300	-15.864%	20,288,310	+92.817%
2025-07-23	31.9500	32.0450	31.4500	31.7700	-4.909%	17,493,723	+62.229%
2025-07-22	32.7200	33.4650	32.5200	33.4100	+1.829%	12,236,588	+54.265%
2025-07-21	32.7900	33.2700	32.7500	32.8100	+0.799%	7,129,412	+57.086%
2025-07-18	32.6800	32.6800	32.2250	32.5500	+1.370%	7,153,372	+58.341%
2025-07-17	32.2300	32.2400	31.7500	32.1100	+0.753%	7,553,359	+60.511%
2025-07-16	31.6600	31.9150	31.1600	31.8700	+1.110%	7,572,686	+61.719%
2025-07-15	32.0100	32.1350	31.4900	31.5200	-0.849%	6,701,199	+63.515%
2025-07-14	31.8000	31.9550	31.3700	31.7900	-1.487%	6,127,548	+62.126%
2025-07-11	32.1300	32.4350	32.1000	32.2700	-2.625%	6,803,280	+59.715%
2025-07-10	32.6000	33.1400	32.3400	33.1400	+3.660%	10,072,929	+55.522%
2025-07-09	32.1250	32.2600	31.5300	31.9700	-1.691%	6,891,664	+61.214%
2025-07-08	31.8300	32.6200	31.7000	32.5200	+3.042%	7,726,276	+58.487%
2025-07-07	31.9400	32.1700	31.4400	31.5600	-2.261%	7,037,827	+63.308%
2025-07-03	32.1000	32.3500	31.9422	32.2900	+1.861%	4,741,227	+59.616%
2025-07-02	31.1300	31.9150	31.1100	31.7000	+5.421%	8,996,098	+62.587%
2025-07-01	30.0000	30.3300	29.6950	30.0700	-1.118%	5,773,407	+71.400%
2025-06-30	30.4500	30.5900	30.2550	30.4100	+1.030%	6,456,803	+69.484%
2025-06-27	30.1900	30.2550	29.8100	30.1000	-0.133%	5,176,184	+71.229%
2025-06-26	30.1200	30.3050	29.9750	30.1400	+0.668%	5,172,206	+71.002%
2025-06-25	29.6100	29.9450	29.1450	29.9400	-0.762%	8,011,427	+72.144%
2025-06-24	29.6500	30.2050	29.6050	30.1700	+3.677%	8,782,446	+70.832%
2025-06-23	28.4600	29.1500	28.4350	29.1000	+1.500%	5,883,532	+77.113%
2025-06-20	29.2300	29.2800	28.4300	28.6700	-1.206%	6,867,304	+79.770%
2025-06-18	28.7200	29.3400	28.6500	29.0200	+0.764%	6,092,072	+77.602%
2025-06-17	29.2400	29.3700	28.7150	28.8000	-2.900%	7,313,606	+78.958%
2025-06-16	29.6300	29.8200	29.4550	29.6600	+1.645%	6,866,246	+73.769%
2025-06-13	29.2800	29.7950	29.1050	29.1800	-2.441%	7,880,666	+76.628%
2025-06-12	29.8200	30.1700	29.7750	29.9100	+0.067%	6,741,118	+72.317%
2025-06-11	30.2900	30.5350	29.7150	29.8900	-1.678%	9,647,843	+72.432%
2025-06-10	29.3800	30.4200	29.2900	30.4000	+2.703%	9,853,289	+69.539%
2025-06-09	28.9900	29.6899	28.9800	29.6000	+4.042%	8,410,365	+74.122%
2025-06-06	28.4100	28.5900	28.3200	28.4500	+0.566%	5,552,816	+81.160%
2025-06-05	28.7300	28.9784	28.1800	28.2900	-0.422%	10,636,041	+82.185%
2025-06-04	27.7200	28.6700	27.7000	28.4100	+10.674%	13,751,631	+81.415%
2025-06-03	24.8000	25.8500	24.7250	25.6700	+2.475%	7,570,293	+100.779%
2025-06-02	24.6200	25.0750	24.6100	25.0500	+0.160%	4,491,033	+105.749%
2025-05-30	25.3400	25.3600	24.5450	25.0100	-1.613%	6,653,497	+106.078%
2025-05-29	25.8750	25.8850	25.2850	25.4200	+1.721%	5,393,223	+102.754%
2025-05-28	25.3900	25.4450	24.9750	24.9900	-1.537%	6,078,245	+106.242%
2025-05-27	25.7300	25.7300	25.2050	25.3800	+3.974%	7,116,629	+103.073%
2025-05-23	24.4700	24.6900	24.2700	24.4100	-3.058%	7,652,590	+111.143%
2025-05-22	25.6500	25.7750	25.1800	25.1800	-0.277%	7,480,700	+104.686%
2025-05-21	25.8400	26.0800	25.1450	25.2500	-2.397%	6,045,631	+104.119%
2025-05-20	25.7300	25.9400	25.6250	25.8700	+0.155%	6,304,075	+99.227%
2025-05-19	25.4900	25.8700	25.3900	25.8300	+0.039%	5,048,189	+99.535%
2025-05-16	25.8200	25.8950	25.6250	25.8200	-0.501%	2,825,680	+99.613%
2025-05-15	25.9800	26.1000	25.7500	25.9500	-0.460%	4,439,675	+98.613%
2025-05-14	26.0600	26.2850	25.9650	26.0700	-0.230%	5,525,375	+97.699%
2025-05-13	25.4300	26.1450	25.3600	26.1300	+2.793%	6,319,434	+97.245%
2025-05-12	25.3000	25.5350	24.9050	25.4200	+6.226%	9,721,125	+102.754%
2025-05-09	23.8300	24.0400	23.7250	23.9300	+3.325%	5,882,572	+115.378%
2025-05-08	23.2700	23.4700	22.9600	23.1600	+0.434%	6,069,956	+122.539%
2025-05-07	22.8100	23.1600	22.6000	23.0600	+2.262%	4,651,008	+123.504%
2025-05-06	22.6000	22.8350	22.5000	22.5500	-1.828%	3,991,493	+128.559%
2025-05-05	23.3100	23.4050	22.9300	22.9700	-2.047%	4,942,566	+124.380%
2025-05-02	23.1500	23.6200	23.1500	23.4500	+3.122%	7,284,024	+119.787%
2025-05-01	22.8500	23.0500	22.6400	22.7400	+0.132%	5,119,248	+126.649%
2025-04-30	22.1700	22.7500	21.9700	22.7100	-1.175%	6,721,214	+126.948%
2025-04-29	22.6200	23.1900	22.5800	22.9800	-0.734%	5,691,893	+124.282%
2025-04-28	23.2600	23.4500	22.7550	23.1500	-0.558%	5,517,308	+122.635%
2025-04-25	23.0500	23.3950	23.0200	23.2800	-0.257%	6,484,762	+121.392%
2025-04-24	23.3300	23.4200	22.8350	23.3400	+7.163%	10,923,355	+120.823%
2025-04-23	21.8500	22.1400	21.6150	21.7800	+4.410%	10,257,905	+136.639%
2025-04-22	20.6300	20.9399	20.5500	20.8600	+4.248%	9,317,214	+147.076%
2025-04-21	19.9900	20.0750	19.5500	20.0100	-1.234%	6,054,969	+157.571%
2025-04-17	20.4600	20.4800	20.0950	20.2600	+0.696%	6,791,484	+154.393%
2025-04-16	20.3400	20.4950	19.5000	20.1200	-1.997%	9,578,727	+156.163%
2025-04-15	20.5300	20.7200	20.3700	20.5300	+0.244%	4,939,847	+151.047%
2025-04-14	20.4500	20.6750	20.0700	20.4800	+0.147%	6,974,641	+151.660%
2025-04-11	19.7500	20.5600	19.6050	20.4500	+8.030%	10,713,155	+152.029%
2025-04-10	19.9400	20.0900	18.2850	18.9300	-12.361%	13,827,266	+172.266%
2025-04-09	18.5300	21.6900	18.2900	21.6000	+21.485%	17,966,939	+138.611%
2025-04-08	19.1600	19.4000	17.2500	17.7800	-5.876%	13,491,285	+189.876%
2025-04-07	17.8050	19.9800	17.5500	18.8900	+2.163%	19,751,201	+172.843%
2025-04-04	18.6800	18.9550	18.0450	18.4900	-5.325%	11,956,110	+178.745%
2025-04-03	21.1200	21.1600	19.5250	19.5300	-10.863%	12,356,015	+163.902%
2025-04-02	21.2600	22.0251	21.2250	21.9100	+0.597%	7,981,172	+135.235%
2025-04-01	21.6500	21.8150	21.2750	21.7800	-0.820%	7,198,417	+136.639%
2025-03-31	21.6000	22.0350	21.4100	21.9600	-0.858%	6,058,870	+134.699%
2025-03-28	22.3600	22.4200	22.0550	22.1500	-3.191%	6,273,446	+132.686%
2025-03-27	23.1300	23.1500	22.7000	22.8800	-0.867%	7,629,860	+125.262%
2025-03-26	23.6200	23.7550	22.7850	23.0800	-3.993%	7,621,346	+123.310%
2025-03-25	24.5300	24.5650	24.0300	24.0400	-1.151%	4,820,412	+114.393%
2025-03-24	24.3400	24.5250	24.1000	24.3200	+1.291%	5,354,341	+111.924%
2025-03-21	23.6300	24.0650	23.5900	24.0100	-1.598%	5,342,438	+114.661%
2025-03-20	24.8600	24.8600	24.3750	24.4000	-4.239%	5,566,477	+111.230%
2025-03-19	25.4700	25.8050	25.2450	25.4800	-0.624%	5,156,847	+102.276%
2025-03-18	25.9300	25.9500	25.5250	25.6400	+1.024%	7,636,820	+101.014%
2025-03-17	24.7200	25.6100	24.7050	25.3800	+2.092%	5,415,022	+103.073%
2025-03-14	24.5300	24.8800	24.4000	24.8600	+3.930%	5,259,683	+107.321%
2025-03-13	24.0200	24.3650	23.7600	23.9200	-2.725%	4,993,953	+115.468%
2025-03-12	24.9700	25.0400	24.5400	24.5900	-1.324%	5,049,754	+109.597%
2025-03-11	25.5100	25.5100	24.6000	24.9200	-0.519%	7,923,655	+106.822%
2025-03-10	25.3700	25.6400	24.6500	25.0500	-5.507%	8,480,477	+105.749%
2025-03-07	25.4400	26.5200	25.3500	26.5100	+2.316%	9,106,341	+94.417%
2025-03-06	25.7300	26.2850	25.6150	25.9100	+1.290%	11,371,581	+98.919%
2025-03-05	24.7300	25.6100	24.6200	25.5800	+7.074%	7,863,189	+101.486%
2025-03-04	23.5200	24.5700	22.9300	23.8900	-1.403%	10,167,546	+115.739%
2025-03-03	25.1900	25.3000	23.9800	24.2300	-1.863%	8,604,476	+112.712%
2025-02-28	24.5400	24.8900	24.1950	24.6900	+0.940%	6,567,163	+108.748%
2025-02-27	25.6400	25.9000	24.3800	24.4600	-6.498%	8,264,040	+110.711%
2025-02-26	26.4400	26.6100	25.9750	26.1600	-3.111%	6,970,578	+97.018%
2025-02-25	27.1200	27.2300	26.8850	27.0000	-1.496%	5,590,179	+90.889%
2025-02-24	27.7100	27.9000	27.3250	27.4100	-0.652%	7,709,574	+88.034%
2025-02-21	28.1800	28.2400	27.4550	27.5900	-2.232%	8,592,400	+86.807%
2025-02-20	27.3500	28.2650	27.3450	28.2200	+6.611%	19,600,291	+82.636%
2025-02-19	25.5800	26.5950	25.5514	26.4700	+8.439%	12,459,557	+94.711%
2025-02-18	24.1500	24.5000	24.0300	24.4100	-0.286%	6,135,241	+111.143%
2025-02-14	24.5000	24.6700	24.3750	24.4800	+2.384%	3,036,897	+110.539%
2025-02-13	23.8400	24.0100	23.7000	23.9100	+1.658%	4,025,503	+115.558%
2025-02-12	22.7100	23.6450	22.6500	23.5200	+2.707%	6,712,609	+119.133%
2025-02-11	22.6750	22.9850	22.5300	22.9000	+1.642%	3,607,840	+125.066%
2025-02-10	22.4500	22.5788	22.3247	22.5300	+0.267%	4,336,662	+128.762%
2025-02-07	22.7000	22.8800	22.3000	22.4700	-1.274%	6,101,232	+129.372%
2025-02-06	22.5300	22.7700	22.2625	22.7600	+2.063%	8,859,956	+126.450%
2025-02-05	21.8000	22.3000	21.6000	22.3000	-0.313%	6,516,469	+131.121%
2025-02-04	22.4600	22.5700	22.2350	22.3700	+3.373%	6,811,819	+130.398%
2025-02-03	21.5800	22.0250	21.3600	21.6400	-3.608%	8,679,365	+138.170%

document.getElementById("Qj4CWq").onerror = function(){this.style.display='none';}; .dark-mode .PWxC8X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWxC8X{ color: #333333; background-color: white; border: 2px solid #333333; }STMSTMicroelectronics N.V.stock NYSE

STM
STMicroelectronics N.V.
stock NYSE