STMicroelectronics (STM)
NYSE:STM
Want to see STM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: