STMicroelectronics (STM)
NYSE:STM
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
33.30
33.74
32.60
32.87
32.79
-1.11%
7,645,279
1.08
Mar 12, 2026
34.28
34.29
32.97
33.24
33.16
-2.41%
11,451,070
1.64
Mar 11, 2026
33.93
34.37
33.47
34.06
33.98
+1.61%
6,756,784
0.96
Mar 10, 2026
33.67
34.60
33.40
33.52
33.44
-0.03%
12,469,660
1.80
Mar 09, 2026
31.26
33.73
30.66
33.53
33.45
+6.92%
13,791,440
2.04
Mar 06, 2026
31.57
31.88
31.19
31.36
31.28
-5.85%
7,463,546
1.11
Mar 05, 2026
33.41
34.11
32.49
33.31
33.23
-0.06%
10,238,740
1.54
Mar 04, 2026
32.21
33.43
31.88
33.33
33.25
+5.41%
10,061,130
1.52
Mar 03, 2026
31.18
31.92
30.89
31.62
31.54
-5.56%
8,316,949
1.26
Mar 02, 2026
32.54
33.52
32.54
33.48
33.40
-0.38%
5,676,735
0.84
Feb 27, 2026
33.42
33.74
33.18
33.61
33.53
-2.24%
4,957,884
0.73
Feb 26, 2026
34.75
34.91
33.54
34.38
34.30
-0.52%
6,841,561
1.01
Feb 25, 2026
33.92
34.57
33.73
34.56
34.48
+1.50%
4,221,663
0.63
Feb 24, 2026
34.30
34.86
33.91
34.05
33.97
+0.18%
6,190,635
0.94
Feb 23, 2026
33.87
34.17
33.45
33.99
33.91
+1.10%
4,405,377
0.66
Feb 20, 2026
33.23
33.88
33.18
33.62
33.54
+1.27%
5,073,281
0.76
Feb 19, 2026
33.31
33.64
33.04
33.20
33.12
-1.69%
4,960,462
0.75
Feb 18, 2026
34.32
34.32
33.56
33.77
33.69
+1.72%
6,307,516
0.95
Feb 17, 2026
32.75
33.29
32.14
33.20
33.12
-1.22%
6,808,997
1.02
Feb 16, 2026
33.85
33.90
33.23
33.61
33.53
0.00%
0
0.00
Feb 13, 2026
33.85
33.90
33.23
33.61
33.53
0.00%
8,143,126
1.22
Feb 12, 2026
34.69
34.83
33.25
33.61
33.53
-3.83%
13,503,200
2.07
Feb 11, 2026
33.68
35.07
33.52
34.95
34.87
+4.51%
15,264,560
2.40
Feb 10, 2026
33.21
33.90
32.92
33.44
33.36
+2.86%
16,233,060
2.63
Feb 09, 2026
32.00
33.00
31.96
32.51
32.43
+8.91%
16,786,820
2.79
Feb 06, 2026
28.71
29.95
28.67
29.85
29.78
+3.00%
9,944,455
1.67
Feb 05, 2026
29.14
29.57
28.60
28.98
28.91
-1.20%
6,503,829
1.10
Feb 04, 2026
28.37
29.63
28.15
29.33
29.26
+5.28%
13,084,540
2.25
Feb 03, 2026
28.09
28.21
27.27
27.86
27.79
-3.16%
8,683,866
1.51
Feb 02, 2026
27.84
28.86
27.69
28.77
28.70
+3.16%
8,192,580
1.44
Jan 30, 2026
28.76
28.81
27.68
27.89
27.82
-2.55%
8,609,221
1.52
Jan 29, 2026
28.28
28.85
27.60
28.62
28.55
-5.64%
20,640,680
3.83
Rows: