Education
About Us
Working with TipRanks
Follow Us
STMicroelectronics (STM)
NYSE:STM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
26.57
26.63
25.94
26.00
26.00
-0.99%
9,003,583
1.48
Dec 11, 2025
26.02
26.37
25.87
26.26
26.26
-0.23%
5,295,374
0.87
Dec 10, 2025
25.91
26.41
25.86
26.32
26.32
+1.46%
4,822,778
0.79
Dec 09, 2025
25.84
26.07
25.82
25.94
25.94
+0.23%
4,659,939
0.76
Dec 08, 2025
25.85
26.00
25.79
25.88
25.88
-0.46%
5,903,326
0.96
Dec 05, 2025
26.31
26.43
25.98
26.00
26.00
+1.33%
6,591,199
1.08
Dec 04, 2025
25.79
25.90
25.56
25.66
25.66
-0.58%
6,557,649
1.07
Dec 03, 2025
24.33
25.83
24.27
25.81
25.81
+7.14%
15,020,730
2.50
Dec 02, 2025
23.27
24.16
23.23
24.09
24.09
+4.02%
8,114,449
1.34
Dec 01, 2025
22.89
23.34
22.86
23.16
23.16
+0.74%
4,769,081
0.79
Nov 28, 2025
22.78
23.02
22.73
22.99
22.99
+1.50%
2,310,524
0.38
Nov 26, 2025
22.48
22.85
22.47
22.65
22.65
+0.85%
6,068,960
0.99
Nov 25, 2025
22.15
22.50
21.98
22.46
22.46
+1.72%
4,984,188
0.82
Nov 24, 2025
21.87
22.18
21.78
22.08
22.08
+0.50%
4,932,036
0.81
Nov 21, 2025
21.55
22.21
21.25
21.97
21.97
+3.63%
5,892,722
0.97
Nov 20, 2025
21.95
22.21
21.11
21.20
21.20
-5.15%
7,686,792
1.27
Nov 19, 2025
22.35
22.59
22.13
22.35
22.35
+0.04%
3,550,369
0.58
Nov 18, 2025
22.24
22.49
22.05
22.34
22.34
-1.76%
5,732,064
0.94
Nov 17, 2025
23.08
23.28
22.51
22.74
22.74
-2.57%
4,422,233
0.72
Nov 14, 2025
23.10
23.63
23.06
23.34
23.34
-1.85%
4,235,182
0.69
Nov 13, 2025
24.27
24.37
23.60
23.78
23.78
-0.92%
5,946,133
0.97
Nov 12, 2025
23.98
24.29
23.79
24.00
24.00
+1.27%
6,856,996
1.12
Nov 11, 2025
23.87
23.98
23.66
23.70
23.70
-0.13%
4,556,976
0.74
Nov 10, 2025
23.64
23.86
23.39
23.73
23.73
+0.85%
4,269,442
0.69
Nov 07, 2025
23.62
23.64
23.05
23.53
23.53
-0.47%
7,986,064
1.29
Nov 06, 2025
24.00
24.07
23.56
23.64
23.64
-1.50%
4,170,074
0.67
Nov 05, 2025
23.47
24.31
23.47
24.00
24.00
+2.48%
4,615,025
0.73
Nov 04, 2025
23.92
24.04
23.39
23.42
23.42
-4.02%
5,445,573
0.87
Nov 03, 2025
24.46
24.66
24.31
24.40
24.40
-0.29%
4,629,265
0.73
Oct 31, 2025
24.65
24.77
24.37
24.47
24.47
+0.08%
4,370,790
0.68
Oct 30, 2025
24.57
24.90
24.43
24.45
24.45
-0.93%
4,638,740
0.72
Oct 29, 2025
25.46
25.48
24.53
24.68
24.68
-2.10%
5,765,154
0.88
Oct 28, 2025
25.28
25.53
25.16
25.21
25.21
-1.02%
5,576,921
0.85
Oct 27, 2025
25.21
25.54
25.01
25.47
25.47
+2.45%
5,761,767
0.87
Oct 24, 2025
25.40
25.51
24.63
24.86
24.86
-1.58%
9,205,999
1.40
Oct 23, 2025
25.90
26.42
25.11
25.26
25.26
-13.26%
19,169,721
2.99
Oct 22, 2025
29.70
30.06
28.94
29.12
29.12
-4.65%
12,123,910
1.86
Oct 21, 2025
30.50
30.98
30.42
30.54
30.54
+1.09%
4,761,422
0.71
Oct 20, 2025
29.75
30.47
29.72
30.21
30.21
+3.28%
7,980,504
1.17
Oct 17, 2025
28.73
29.31
28.72
29.25
29.25
-0.31%
5,204,112
0.76
Oct 16, 2025
29.26
29.59
29.06
29.34
29.34
+1.28%
6,245,425
0.91
Oct 15, 2025
28.81
28.98
28.34
28.97
28.97
+2.26%
4,868,330
0.71
Oct 14, 2025
28.00
28.63
27.93
28.33
28.33
-1.63%
6,622,596
0.96
Oct 13, 2025
28.35
28.82
28.15
28.80
28.80
+6.23%
5,146,630
0.74
Oct 10, 2025
28.67
28.92
27.08
27.11
27.11
-5.54%
8,718,015
1.27
Oct 09, 2025
28.72
28.77
28.40
28.70
28.70
-0.73%
4,401,929
0.64
Oct 08, 2025
27.98
28.91
27.98
28.91
28.91
+2.66%
6,539,404
0.94
Oct 07, 2025
28.74
28.89
28.05
28.16
28.16
-2.63%
5,492,598
0.78
Oct 06, 2025
29.11
29.39
28.90
28.92
28.92
+0.45%
5,818,802
0.83
Oct 03, 2025
28.81
29.24
28.69
28.79
28.79
-0.35%
3,737,711
0.53
Rows: