Stmicroelectronics N.V. (STM)
NYSE:STM
Want to see STM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
66.50
68.14
66.18
66.86
66.86
+1.83%
7,691,471
0.76
May 21, 2026
64.50
65.99
63.82
65.66
65.66
+1.12%
7,626,955
0.76
May 20, 2026
63.77
65.06
63.19
64.93
64.93
+6.04%
10,873,230
1.09
May 19, 2026
59.98
62.40
59.08
61.23
61.23
+0.44%
10,720,880
1.09
May 18, 2026
63.20
63.34
59.72
60.96
60.96
-0.73%
13,919,690
1.43
May 15, 2026
60.62
62.21
59.94
61.41
61.41
-4.61%
9,400,368
0.97
May 14, 2026
63.36
65.31
63.06
64.38
64.38
+1.56%
11,782,990
1.24
May 13, 2026
61.24
63.73
60.34
63.39
63.39
+9.43%
16,895,000
1.80
May 12, 2026
58.44
58.77
55.60
57.93
57.93
-3.64%
10,841,520
1.15
May 11, 2026
59.05
60.20
58.37
60.12
60.12
+1.61%
10,745,620
1.13
May 08, 2026
56.72
59.40
56.70
59.17
59.17
+5.85%
11,477,870
1.20
May 07, 2026
57.74
57.89
55.20
55.90
55.90
-3.54%
10,745,940
1.11
May 06, 2026
56.98
58.01
55.56
57.95
57.95
+1.35%
12,040,930
1.25
May 05, 2026
55.98
57.67
55.78
57.18
57.18
+3.72%
12,588,410
1.32
May 04, 2026
56.32
56.52
54.61
55.13
55.13
-1.11%
11,058,080
1.16
May 01, 2026
54.74
56.42
54.35
55.75
55.75
+1.11%
8,407,086
0.88
Apr 30, 2026
52.95
55.31
52.45
55.14
55.14
+4.69%
15,349,760
1.62
Apr 29, 2026
51.66
53.26
51.38
52.67
52.67
+5.74%
17,333,600
1.86
Apr 28, 2026
50.19
50.59
48.97
49.81
49.81
-1.48%
10,092,040
1.06
Apr 27, 2026
50.19
50.82
49.39
50.56
50.56
+0.18%
10,660,860
1.12
Apr 24, 2026
51.59
51.60
49.77
50.47
50.47
+1.53%
13,573,780
1.44
Apr 23, 2026
48.13
51.40
48.10
49.71
49.71
+10.81%
25,606,920
2.83
Apr 22, 2026
44.69
44.98
43.89
44.86
44.86
+1.26%
16,940,830
1.91
Apr 21, 2026
44.71
45.11
43.86
44.30
44.30
-0.36%
9,127,210
1.04
Apr 20, 2026
44.20
44.78
43.76
44.46
44.46
+0.54%
12,190,060
1.40
Apr 17, 2026
43.21
44.64
43.05
44.22
44.22
+6.37%
19,657,189
2.32
Apr 16, 2026
40.56
41.75
40.29
41.57
41.57
+2.19%
12,235,930
1.48
Apr 15, 2026
40.71
40.84
40.00
40.68
40.68
-0.54%
6,491,142
0.79
Apr 14, 2026
40.90
41.44
40.44
40.90
40.90
+1.44%
7,523,133
0.92
Apr 13, 2026
39.67
40.41
39.40
40.32
40.32
+2.13%
4,929,059
0.60
Apr 10, 2026
39.60
40.04
39.40
39.48
39.48
+0.87%
7,550,076
0.92
Apr 09, 2026
38.20
39.28
38.07
39.14
39.14
+3.05%
9,097,134
1.11
Apr 08, 2026
38.05
38.15
37.26
37.98
37.98
+6.45%
10,080,490
1.24
Apr 07, 2026
35.70
35.90
34.81
35.68
35.68
+0.68%
10,636,280
1.32
Apr 06, 2026
34.54
36.45
34.52
35.44
35.44
+3.26%
10,218,960
1.28
Apr 03, 2026
32.74
34.39
32.63
34.32
34.32
0.00%
0
0.00
Apr 02, 2026
32.74
34.39
32.63
34.32
34.32
-0.58%
7,366,126
0.90
Apr 01, 2026
34.51
35.00
34.35
34.52
34.52
-0.09%
8,863,789
1.09
Mar 31, 2026
32.47
34.57
32.35
34.55
34.55
+10.31%
11,198,160
1.40
Mar 30, 2026
32.96
33.16
31.12
31.32
31.32
-3.75%
8,749,726
1.11
Mar 27, 2026
32.44
32.93
32.19
32.54
32.54
-1.12%
8,050,105
1.03
Mar 26, 2026
33.21
34.09
32.78
32.91
32.91
-1.53%
11,450,380
1.49
Mar 25, 2026
32.85
33.72
32.77
33.42
33.42
+4.60%
7,785,994
1.02
Mar 24, 2026
30.72
32.12
30.72
31.95
31.95
+1.16%
6,440,087
0.86
Mar 23, 2026
31.48
32.29
31.34
31.66
31.58
+2.59%
7,821,346
1.06
Mar 20, 2026
32.34
32.38
30.38
30.86
30.79
-4.81%
12,035,790
1.66
Mar 19, 2026
31.50
32.76
31.31
32.42
32.34
-2.44%
8,091,828
1.13
Mar 18, 2026
33.96
34.05
33.04
33.23
33.15
-1.66%
5,148,138
0.71
Mar 17, 2026
34.20
34.23
33.51
33.79
33.71
+0.99%
7,267,504
1.01
Mar 16, 2026
33.87
34.18
32.89
33.46
33.38
+1.80%
11,430,210
1.61
Rows: