Education
About Us
Working with TipRanks
Follow Us
STMicroelectronics (STM)
NYSE:STM
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
27.84
28.86
27.69
28.77
28.77
+3.16%
8,192,580
1.38
Jan 30, 2026
28.76
28.81
27.68
27.89
27.89
-2.55%
8,609,221
1.47
Jan 29, 2026
28.28
28.85
27.60
28.62
28.62
-5.64%
20,640,680
3.67
Jan 28, 2026
29.96
30.41
29.42
30.33
30.33
+3.30%
12,391,880
2.25
Jan 27, 2026
28.73
29.51
28.72
29.36
29.36
+2.66%
6,592,517
1.20
Jan 26, 2026
28.60
28.75
28.39
28.60
28.60
-1.55%
4,261,643
0.76
Jan 23, 2026
29.31
29.37
28.79
29.05
29.05
+0.07%
4,743,860
0.82
Jan 22, 2026
29.11
29.32
28.82
29.03
29.03
+1.79%
4,248,621
0.72
Jan 21, 2026
27.70
28.68
27.65
28.52
28.52
+5.16%
6,641,946
1.12
Jan 20, 2026
26.97
27.59
26.91
27.12
27.12
-3.25%
5,219,388
0.88
Jan 19, 2026
28.15
28.56
28.03
28.03
28.03
0.00%
0
0.00
Jan 16, 2026
28.15
28.56
28.03
28.03
28.03
+0.11%
3,612,057
0.59
Jan 15, 2026
28.49
28.49
27.96
28.00
28.00
+0.43%
5,287,203
0.87
Jan 14, 2026
28.35
28.35
27.63
27.88
27.88
-1.93%
8,712,349
1.44
Jan 13, 2026
28.50
28.76
28.21
28.43
28.43
+0.28%
4,753,562
0.79
Jan 12, 2026
28.73
28.75
28.14
28.35
28.35
-1.70%
7,603,520
1.25
Jan 09, 2026
28.71
28.91
28.38
28.84
28.84
+2.85%
7,177,424
1.19
Jan 08, 2026
28.18
28.37
27.78
28.04
28.04
-2.91%
6,860,011
1.14
Jan 07, 2026
28.96
29.08
28.61
28.88
28.88
-1.80%
5,204,013
0.87
Jan 06, 2026
28.52
29.53
28.49
29.41
29.41
+7.30%
9,984,050
1.68
Jan 05, 2026
27.56
27.84
27.37
27.41
27.41
+0.15%
6,515,091
1.10
Jan 02, 2026
27.52
27.84
27.25
27.37
27.37
+5.51%
10,008,950
1.72
Dec 31, 2025
26.07
26.18
25.90
25.94
25.94
-0.46%
3,708,622
0.64
Dec 30, 2025
26.33
26.49
26.06
26.06
26.06
+0.15%
3,326,993
0.57
Dec 29, 2025
26.20
26.32
25.95
26.02
26.02
-0.84%
2,842,456
0.48
Dec 26, 2025
26.16
26.32
26.06
26.24
26.24
+0.46%
2,129,914
0.36
Dec 24, 2025
26.11
26.14
26.02
26.12
26.12
+0.23%
1,082,268
0.18
Dec 23, 2025
26.18
26.19
25.98
26.06
26.06
+0.46%
3,062,741
0.51
Dec 22, 2025
26.20
26.27
25.93
25.94
25.94
+0.46%
3,460,312
0.58
Dec 19, 2025
25.87
26.23
25.80
25.82
25.82
+0.27%
8,158,864
1.37
Dec 18, 2025
25.85
26.02
25.67
25.75
25.75
+0.78%
5,367,350
0.89
Dec 17, 2025
25.94
26.29
25.49
25.55
25.55
-1.50%
6,215,653
1.03
Dec 16, 2025
26.09
26.27
25.80
25.94
25.94
-1.68%
5,954,552
0.99
Dec 15, 2025
26.89
26.96
26.29
26.46
26.38
+2.07%
5,501,226
0.91
Dec 12, 2025
26.57
26.63
25.94
26.00
25.92
-0.70%
9,003,583
1.48
Dec 11, 2025
26.02
26.37
25.87
26.26
26.18
+0.06%
5,295,374
0.87
Dec 10, 2025
25.91
26.41
25.86
26.32
26.24
+1.76%
4,822,778
0.79
Dec 09, 2025
25.84
26.07
25.82
25.94
25.86
+0.52%
4,659,939
0.76
Dec 08, 2025
25.85
26.00
25.79
25.88
25.80
-0.17%
5,903,326
0.96
Dec 05, 2025
26.31
26.43
25.98
26.00
25.92
+1.62%
6,591,199
1.08
Dec 04, 2025
25.79
25.90
25.56
25.66
25.58
-0.29%
6,557,649
1.07
Dec 03, 2025
24.33
25.83
24.27
25.81
25.74
+7.45%
15,020,730
2.50
Dec 02, 2025
23.27
24.16
23.23
24.09
24.02
+4.32%
8,114,449
1.34
Dec 01, 2025
22.89
23.34
22.86
23.16
23.09
+1.03%
4,769,081
0.79
Nov 28, 2025
22.78
23.02
22.73
22.99
22.92
+1.80%
2,310,524
0.38
Nov 26, 2025
22.48
22.85
22.47
22.65
22.58
+1.14%
6,068,960
0.99
Nov 25, 2025
22.15
22.50
21.98
22.46
22.40
+2.02%
4,984,188
0.82
Nov 24, 2025
21.87
22.18
21.78
22.08
22.02
+0.79%
4,932,036
0.81
Nov 21, 2025
21.55
22.21
21.25
21.97
21.91
+3.94%
5,892,722
0.97
Nov 20, 2025
21.95
22.21
21.11
21.20
21.14
-4.87%
7,686,792
1.27
Rows: