Education
About Us
Working with TipRanks
Follow Us
STMicroelectronics (STM)
NYSE:STM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
33.30
33.74
32.60
32.87
32.87
-1.11%
7,642,110
1.08
Mar 12, 2026
34.28
34.29
32.97
33.24
33.24
-2.41%
11,449,830
1.64
Mar 11, 2026
33.93
34.37
33.47
34.06
34.06
+1.61%
6,751,924
0.96
Mar 10, 2026
33.67
34.60
33.40
33.52
33.52
-0.03%
12,468,330
1.80
Mar 09, 2026
31.26
33.73
30.66
33.53
33.53
+6.92%
13,785,900
2.03
Mar 06, 2026
31.57
31.88
31.19
31.36
31.36
-5.85%
7,463,546
1.11
Mar 05, 2026
33.41
34.11
32.49
33.31
33.31
-0.06%
10,238,740
1.54
Mar 04, 2026
32.21
33.43
31.88
33.33
33.33
+5.41%
10,061,130
1.52
Mar 03, 2026
31.18
31.92
30.89
31.62
31.62
-5.56%
8,316,949
1.26
Mar 02, 2026
32.54
33.52
32.54
33.48
33.48
-0.39%
5,676,735
0.84
Feb 27, 2026
33.42
33.74
33.18
33.61
33.61
-2.24%
4,957,884
0.73
Feb 26, 2026
34.75
34.91
33.54
34.38
34.38
-0.52%
6,841,561
1.01
Feb 25, 2026
33.92
34.57
33.73
34.56
34.56
+1.50%
4,221,663
0.63
Feb 24, 2026
34.30
34.86
33.91
34.05
34.05
+0.18%
6,190,635
0.94
Feb 23, 2026
33.87
34.17
33.45
33.99
33.99
+1.10%
4,405,377
0.66
Feb 20, 2026
33.23
33.88
33.18
33.62
33.62
+1.27%
5,073,281
0.76
Feb 19, 2026
33.31
33.64
33.04
33.20
33.20
-1.69%
4,960,462
0.75
Feb 18, 2026
34.32
34.32
33.56
33.77
33.77
+1.72%
6,307,516
0.95
Feb 17, 2026
32.75
33.29
32.14
33.20
33.20
-1.22%
6,808,997
1.02
Feb 16, 2026
33.85
33.90
33.23
33.61
33.61
0.00%
0
0.00
Feb 13, 2026
33.85
33.90
33.23
33.61
33.61
0.00%
8,143,126
1.22
Feb 12, 2026
34.69
34.83
33.25
33.61
33.61
-3.83%
13,503,200
2.07
Feb 11, 2026
33.68
35.07
33.52
34.95
34.95
+7.51%
15,264,560
2.41
Feb 10, 2026
33.21
33.90
32.92
33.44
33.44
+2.86%
16,233,060
2.63
Feb 09, 2026
32.00
33.00
31.96
32.51
32.51
+8.91%
16,786,820
2.79
Feb 06, 2026
28.71
29.95
28.67
29.85
29.85
+3.00%
9,944,455
1.67
Feb 05, 2026
29.14
29.57
28.60
28.98
28.98
-1.19%
6,503,829
1.10
Feb 04, 2026
28.37
29.63
28.15
29.33
29.33
+5.28%
13,079,060
2.25
Feb 03, 2026
28.09
28.21
27.27
27.86
27.86
-3.16%
8,683,866
1.51
Feb 02, 2026
27.84
28.86
27.69
28.77
28.77
+3.16%
8,192,580
1.44
Jan 30, 2026
28.76
28.81
27.68
27.89
27.89
-2.55%
8,609,221
1.52
Jan 29, 2026
28.28
28.85
27.60
28.62
28.62
-5.64%
20,640,680
3.83
Jan 28, 2026
29.96
30.41
29.42
30.33
30.33
+3.30%
12,391,880
2.35
Jan 27, 2026
28.73
29.51
28.72
29.36
29.36
+2.66%
6,592,517
1.26
Jan 26, 2026
28.60
28.75
28.39
28.60
28.60
-1.55%
4,261,643
0.81
Jan 23, 2026
29.31
29.37
28.79
29.05
29.05
+0.07%
4,743,860
0.90
Jan 22, 2026
29.11
29.32
28.82
29.03
29.03
+1.79%
4,248,621
0.80
Jan 21, 2026
27.70
28.68
27.65
28.52
28.52
+5.16%
6,641,946
1.24
Jan 20, 2026
26.97
27.59
26.91
27.12
27.12
-3.25%
5,219,388
0.94
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
0.63
Jan 15, 2026
28.49
28.49
27.96
28.00
28.00
+0.43%
5,287,203
0.91
Jan 14, 2026
28.35
28.35
27.63
27.88
27.88
-1.93%
8,712,349
1.51
Jan 13, 2026
28.50
28.76
28.21
28.43
28.43
+0.28%
4,753,562
0.82
Jan 12, 2026
28.73
28.75
28.14
28.35
28.35
-1.70%
7,603,520
1.33
Jan 09, 2026
28.71
28.91
28.38
28.84
28.84
+2.85%
7,177,424
1.25
Jan 08, 2026
28.18
28.37
27.78
28.04
28.04
-2.91%
6,860,011
1.20
Jan 07, 2026
28.96
29.08
28.61
28.88
28.88
-1.80%
5,204,013
0.90
Jan 06, 2026
28.52
29.53
28.49
29.41
29.41
+7.30%
9,984,050
1.76
Jan 05, 2026
27.56
27.84
27.37
27.41
27.41
+0.15%
6,515,091
1.15
Rows: