NYSE : STM
STMicroelectronics N.V. — Price history
Technology · Semiconductors · Netherlands
Last price 47.6 USD (Oct 30, 2026, 9:15 AM EDT) · Market cap 41.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
STMicroelectronics N.V. (STM) closed at 47.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.15 | 49.37 | 46.81 | 47.17 | 9,375,606 | +0.92% |
| 2026-10-30 | 47.585 | 48.23 | 45.39 | 46.74 | 13,867,049 | -6.50% |
| 2026-10-29 | 48.09 | 50.03 | 47.38 | 49.99 | 17,347,280 | +3.03% |
| 2026-10-28 | 48.74 | 48.97 | 48.01 | 48.52 | 11,688,190 | -0.33% |
| 2026-10-27 | 46.51 | 48.84 | 46.435 | 48.68 | 10,188,818 | +7.72% |
| 2026-10-26 | 44.47 | 45.77 | 44.11 | 45.19 | 7,983,456 | +2.66% |
| 2026-10-23 | 43.39 | 44.395 | 43.21 | 44.02 | 8,095,908 | -0.16% |
| 2026-10-22 | 45.445 | 45.78 | 43.6 | 44.09 | 14,407,778 | -7.04% |
| 2026-10-21 | 46.97 | 47.82 | 46.75 | 47.43 | 8,295,216 | +3.60% |
| 2026-10-20 | 44.89 | 46.6 | 44.63 | 45.78 | 10,533,150 | +0.37% |
| 2026-10-19 | 46.37 | 46.55 | 45.36 | 45.61 | 7,665,147 | +0.48% |
| 2026-10-16 | 46.3 | 46.69 | 45.235 | 45.39 | 12,232,252 | -2.60% |
| 2026-10-15 | 44.544 | 46.77 | 44.28 | 46.6 | 14,081,183 | -0.64% |
| 2026-10-14 | 48.52 | 48.88 | 46.4 | 46.9 | 14,027,683 | -5.39% |
| 2026-10-13 | 48.91 | 49.83 | 48.58 | 49.57 | 7,314,505 | -1.80% |
| 2026-10-12 | 51.63 | 51.63 | 50.47 | 50.48 | 5,098,742 | -3.03% |
| 2026-10-09 | 53.14 | 53.542 | 51.73 | 52.06 | 6,559,440 | -1.23% |
| 2026-10-08 | 54.64 | 54.925 | 52.14 | 52.71 | 9,682,262 | -6.18% |
| 2026-10-07 | 55.24 | 56.65 | 55.24 | 56.18 | 9,533,247 | -4.33% |
| 2026-10-06 | 57.96 | 59.29 | 57.67 | 58.72 | 8,924,665 | +1.80% |
| 2026-10-05 | 56.6 | 57.705 | 56.11 | 57.68 | 8,733,423 | +0.73% |
| 2026-10-02 | 55.35 | 57.43 | 55.26 | 57.26 | 15,922,634 | +7.03% |
| 2026-10-01 | 52.72 | 53.81 | 52.65 | 53.5 | 7,604,939 | +0.26% |
| 2026-09-30 | 53.26 | 53.545 | 52.7 | 53.36 | 8,043,642 | +0.23% |
| 2026-09-29 | 54.26 | 54.33 | 52.97 | 53.24 | 8,480,159 | +0.95% |
| 2026-09-28 | 52.59 | 53.01 | 51.73 | 52.74 | 8,177,087 | +1.56% |
| 2026-09-25 | 51.8 | 52.09 | 51.22 | 51.93 | 9,289,067 | +0.68% |
| 2026-09-24 | 51.4 | 51.99 | 50.725 | 51.58 | 7,333,313 | -1.68% |
| 2026-09-23 | 52.51 | 52.71 | 51.48 | 52.46 | 8,608,364 | -1.78% |
| 2026-09-22 | 51.87 | 53.535 | 51.74 | 53.41 | 7,830,011 | +3.60% |
| 2026-09-21 | 51.29 | 51.975 | 50.7 | 51.63 | 6,898,864 | +2.89% |
| 2026-09-18 | 49.74 | 50.375 | 49.24 | 50.18 | 13,437,605 | +3.23% |
| 2026-09-17 | 49.19 | 49.32 | 48.505 | 48.61 | 6,400,318 | +1.14% |
| 2026-09-16 | 49.37 | 49.37 | 47.53 | 48.06 | 9,033,473 | +0.29% |
| 2026-09-15 | 48.61 | 48.72 | 47.83 | 47.92 | 6,407,450 | +0.29% |
| 2026-09-14 | 47.88 | 48.565 | 47.65 | 47.78 | 9,721,610 | -7.24% |
| 2026-09-11 | 51.44 | 51.874 | 50.86 | 51.51 | 7,597,129 | +1.52% |
| 2026-09-10 | 50.775 | 50.915 | 49.975 | 50.74 | 8,111,427 | -1.57% |
| 2026-09-09 | 51.33 | 52.35 | 51.265 | 51.55 | 7,170,818 | -0.81% |
| 2026-09-08 | 52.76 | 52.865 | 51.755 | 51.97 | 8,717,832 | -0.52% |
| 2026-09-04 | 52.09 | 52.63 | 51.79 | 52.24 | 7,359,245 | +1.87% |
| 2026-09-03 | 50.42 | 51.375 | 49.96 | 51.28 | 5,915,240 | +1.12% |
| 2026-09-02 | 50.26 | 50.885 | 49.66 | 50.71 | 6,128,250 | +2.65% |
| 2026-09-01 | 49.52 | 49.53 | 48.475 | 49.4 | 8,499,746 | -1.48% |
| 2026-08-31 | 50.61 | 50.91 | 49.73 | 50.14 | 7,389,431 | +1.54% |
| 2026-08-28 | 50.95 | 50.955 | 49.16 | 49.38 | 7,346,165 | -3.82% |
| 2026-08-27 | 51.18 | 51.395 | 50.29 | 51.34 | 8,113,835 | +3.38% |
| 2026-08-26 | 49.83 | 49.97 | 48.97 | 49.66 | 5,012,030 | +0.40% |
| 2026-08-25 | 49.665 | 50.09 | 49.155 | 49.46 | 5,663,108 | +0.22% |
| 2026-08-24 | 50.28 | 50.28 | 48.95 | 49.35 | 7,095,536 | -2.39% |
| 2026-08-21 | 50.73 | 50.795 | 49.91 | 50.56 | 4,776,428 | +1.28% |
| 2026-08-20 | 50.47 | 50.86 | 49.675 | 49.92 | 8,773,195 | -0.97% |
| 2026-08-19 | 52.62 | 52.9 | 50.235 | 50.41 | 13,980,007 | -3.56% |
| 2026-08-18 | 53.27 | 53.805 | 51.925 | 52.27 | 12,902,863 | -6.31% |
| 2026-08-17 | 55.81 | 57.04 | 55.68 | 55.79 | 9,510,035 | +2.76% |
| 2026-08-14 | 54.07 | 55.05 | 53.78 | 54.29 | 4,617,485 | +0.69% |
| 2026-08-13 | 54.32 | 55.25 | 53.885 | 53.92 | 6,018,153 | -0.48% |
| 2026-08-12 | 56.75 | 56.82 | 54.14 | 54.18 | 7,222,878 | -1.56% |
| 2026-08-11 | 55.92 | 55.92 | 54.55 | 55.04 | 3,967,665 | +1.27% |
| 2026-08-10 | 56.92 | 56.945 | 54.33 | 54.35 | 5,718,629 | -3.12% |
| 2026-08-07 | 55.72 | 56.14 | 54.98 | 56.1 | 8,090,941 | +5.29% |
| 2026-08-06 | 52.585 | 54.58 | 52.3 | 53.28 | 6,831,321 | +0.97% |
| 2026-08-05 | 54.1 | 54.16 | 52.57 | 52.77 | 9,804,146 | -2.67% |
| 2026-08-04 | 54.225 | 54.84 | 53.84 | 54.22 | 11,279,282 | +3.89% |
| 2026-08-03 | 51.12 | 52.665 | 50.69 | 52.19 | 8,782,362 | -0.38% |
| 2026-07-31 | 53.935 | 54.19 | 52.08 | 52.39 | 10,813,731 | -1.26% |
| 2026-07-30 | 51.83 | 53.19 | 51.4 | 53.06 | 11,548,388 | +9.72% |
| 2026-07-29 | 49.36 | 51.15 | 47.88 | 48.36 | 13,510,699 | -3.59% |
| 2026-07-28 | 50.41 | 51.34 | 48.91 | 50.16 | 16,352,463 | -6.16% |
| 2026-07-27 | 53.07 | 53.77 | 51.62 | 53.45 | 14,752,189 | +3.71% |
| 2026-07-24 | 54.42 | 54.67 | 51.08 | 51.54 | 16,893,156 | -3.65% |
| 2026-07-23 | 54.4 | 56.63 | 52.76 | 53.49 | 32,240,180 | -18.67% |
| 2026-07-22 | 64.76 | 66.53 | 64.52 | 65.77 | 7,559,745 | +0.52% |
| 2026-07-21 | 65.33 | 66.12 | 64.09 | 65.43 | 9,714,612 | +5.91% |
| 2026-07-20 | 62.37 | 62.94 | 61.32 | 61.78 | 7,095,880 | -0.45% |
| 2026-07-17 | 59.67 | 63.87 | 58.64 | 62.06 | 15,890,946 | -1.13% |
| 2026-07-16 | 64.96 | 65.21 | 62.24 | 62.77 | 13,793,158 | -7.35% |
| 2026-07-15 | 70.05 | 70.17 | 65.64 | 67.75 | 11,169,272 | -3.39% |
| 2026-07-14 | 71.65 | 71.66 | 68.82 | 70.13 | 12,341,368 | +2.42% |
| 2026-07-13 | 70.06 | 70.35 | 67.875 | 68.47 | 12,726,875 | -4.18% |
| 2026-07-10 | 70.64 | 72.03 | 69.734 | 71.46 | 6,934,012 | +0.10% |
| 2026-07-09 | 70.58 | 72.61 | 70.221 | 71.39 | 8,837,639 | +4.16% |
| 2026-07-08 | 67.03 | 68.67 | 65.87 | 68.54 | 9,327,966 | +1.87% |
| 2026-07-07 | 67.39 | 68.7 | 66.52 | 67.28 | 14,201,747 | -5.76% |
| 2026-07-06 | 71.28 | 73.05 | 71.08 | 71.39 | 7,475,116 | +4.45% |
| 2026-07-02 | 72.98 | 73.37 | 66.78 | 68.35 | 16,847,990 | -3.35% |
| 2026-07-01 | 72.64 | 73.17 | 69.79 | 70.72 | 14,287,689 | -5.57% |
| 2026-06-30 | 74.48 | 75.239 | 73.35 | 74.89 | 9,721,902 | +0.13% |
| 2026-06-29 | 72.7 | 74.83 | 69.86 | 74.79 | 10,009,554 | +4.72% |
| 2026-06-26 | 72.45 | 72.45 | 70.69 | 71.42 | 9,831,308 | -4.62% |
| 2026-06-25 | 75.77 | 75.865 | 71.34 | 74.88 | 11,006,944 | +4.23% |
| 2026-06-24 | 71.805 | 72.86 | 69.57 | 71.84 | 7,255,746 | -0.81% |
| 2026-06-23 | 72 | 74.06 | 71.68 | 72.43 | 14,128,851 | -9.27% |
| 2026-06-22 | 80.12 | 81.17 | 79.05 | 79.91 | 10,397,287 | +1.94% |
| 2026-06-18 | 75.89 | 78.54 | 75.61 | 78.39 | 17,547,270 | +6.86% |
| 2026-06-17 | 76.36 | 76.54 | 73.275 | 73.36 | 11,338,942 | -1.60% |
| 2026-06-16 | 77.44 | 78.565 | 74.39 | 74.55 | 12,658,930 | -5.57% |
| 2026-06-15 | 80.12 | 80.43 | 78.64 | 78.95 | 10,457,135 | +2.13% |
| 2026-06-12 | 76.495 | 78.755 | 76.31 | 77.3 | 11,434,174 | -1.05% |
| 2026-06-11 | 74.03 | 78.255 | 73.155 | 78.12 | 18,011,038 | +10.43% |
| 2026-06-10 | 72.36 | 74.2 | 70.019 | 70.74 | 17,259,728 | -3.52% |
| 2026-06-09 | 75.815 | 76.31 | 67.73 | 73.32 | 24,160,072 | -2.25% |
| 2026-06-08 | 74.74 | 76.66 | 74.215 | 75.01 | 13,173,815 | +6.07% |
| 2026-06-05 | 73.68 | 74.49 | 69.415 | 70.72 | 20,081,578 | -9.75% |
| 2026-06-04 | 75 | 78.638 | 74.71 | 78.36 | 13,626,972 | -1.69% |
| 2026-06-03 | 80.295 | 81.42 | 78.09 | 79.71 | 15,336,675 | +0.25% |
| 2026-06-02 | 76.37 | 80.585 | 75.61 | 79.51 | 20,796,194 | +15.20% |
| 2026-06-01 | 68.68 | 69.43 | 66.99 | 69.02 | 9,921,071 | -0.42% |
| 2026-05-29 | 70.27 | 70.92 | 68.04 | 69.31 | 8,961,627 | -0.20% |
| 2026-05-28 | 70.06 | 70.2 | 67.46 | 69.45 | 10,095,118 | +2.51% |
| 2026-05-27 | 70.53 | 70.77 | 66.13 | 67.75 | 13,402,526 | -4.16% |
| 2026-05-26 | 69.745 | 71.07 | 69.144 | 70.69 | 15,499,330 | +5.73% |
| 2026-05-22 | 66.5 | 68.14 | 66.175 | 66.86 | 7,691,471 | +1.83% |
| 2026-05-21 | 64.5 | 65.99 | 63.82 | 65.66 | 7,626,955 | +1.12% |
| 2026-05-20 | 63.77 | 65.06 | 63.19 | 64.93 | 10,873,227 | +6.04% |
| 2026-05-19 | 59.975 | 62.4 | 59.075 | 61.23 | 10,720,880 | +0.44% |
| 2026-05-18 | 63.2 | 63.34 | 59.715 | 60.96 | 13,919,693 | -0.73% |
| 2026-05-15 | 60.62 | 62.21 | 59.935 | 61.41 | 9,400,368 | -4.61% |
| 2026-05-14 | 63.36 | 65.31 | 63.06 | 64.38 | 11,782,993 | +1.56% |
| 2026-05-13 | 61.24 | 63.73 | 60.34 | 63.39 | 16,894,999 | +9.43% |