STMicroelectronics N.V. Common Stock (NY:STM)

55.75 +0.61 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	54.74	56.42	54.35	55.75	8,404,831	+0.61(+1.11%)
Apr 30, 2026	52.95	55.30	52.45	55.14	15,346,432	+2.47(+4.69%)
Apr 29, 2026	51.66	53.26	51.38	52.67	17,343,464	+2.86(+5.74%)
Apr 28, 2026	50.19	50.59	48.97	49.81	10,091,358	-0.75(-1.48%)
Apr 27, 2026	50.19	50.81	49.39	50.56	10,659,457	+0.09(+0.18%)
Apr 24, 2026	51.59	51.60	49.77	50.47	13,623,752	+0.76(+1.53%)
Apr 23, 2026	48.13	51.40	48.09	49.71	25,600,944	+4.85(+10.81%)
Apr 22, 2026	44.69	44.98	43.89	44.86	16,927,704	+0.56(+1.26%)
Apr 21, 2026	44.71	45.10	43.86	44.30	9,125,153	-0.16(-0.36%)
Apr 20, 2026	44.20	44.78	43.76	44.46	12,189,262	+0.24(+0.54%)
Apr 17, 2026	43.21	44.64	43.05	44.22	20,464,438	+2.65(+6.37%)
Apr 16, 2026	40.56	41.75	40.29	41.57	12,230,914	+0.89(+2.19%)
Apr 15, 2026	40.71	40.84	40.00	40.68	6,490,601	-0.22(-0.54%)
Apr 14, 2026	40.90	41.44	40.44	40.90	7,521,800	+0.58(+1.44%)
Apr 13, 2026	39.67	40.41	39.40	40.32	4,928,783	+0.84(+2.13%)
Apr 10, 2026	39.60	40.04	39.40	39.48	7,550,081	+0.34(+0.87%)
Apr 09, 2026	38.20	39.28	38.07	39.14	9,136,531	+1.16(+3.05%)
Apr 08, 2026	38.04	38.15	37.26	37.98	10,272,539	+2.30(+6.45%)
Apr 07, 2026	35.70	35.90	34.81	35.68	10,628,933	+0.24(+0.68%)
Apr 06, 2026	34.54	36.45	34.52	35.44	10,245,374	+1.12(+3.26%)
Apr 02, 2026	32.74	34.39	32.63	34.32	7,366,128	-0.20(-0.58%)
Apr 01, 2026	34.51	34.99	34.35	34.52	8,863,589	-0.03(-0.09%)
Mar 31, 2026	32.47	34.57	32.35	34.55	11,195,818	+3.23(+10.31%)
Mar 30, 2026	32.96	33.16	31.11	31.32	8,749,305	-1.22(-3.75%)
Mar 27, 2026	32.44	32.93	32.19	32.54	8,050,345	-0.37(-1.12%)
Mar 26, 2026	33.21	34.09	32.78	32.91	11,455,352	-0.51(-1.53%)
Mar 25, 2026	32.85	33.72	32.77	33.42	7,785,415	+1.47(+4.60%)
Mar 24, 2026	30.72	32.12	30.72	31.95	6,439,741	+0.38(+1.20%)
Mar 23, 2026	31.39	32.20	31.25	31.57	7,843,339	+0.80(+2.59%)
Mar 20, 2026	32.25	32.29	30.29	30.77	12,070,101	-1.56(-4.81%)
Mar 19, 2026	31.41	32.67	31.22	32.33	8,114,686	-0.81(-2.44%)
Mar 18, 2026	33.86	33.95	32.95	33.14	5,162,058	-0.56(-1.66%)
Mar 17, 2026	34.10	34.13	33.42	33.69	7,288,165	+0.33(+0.99%)
Mar 16, 2026	33.77	34.08	32.80	33.36	11,461,124	+0.59(+1.79%)
Mar 13, 2026	33.21	33.64	32.50	32.78	7,667,077	-0.37(-1.11%)
Mar 12, 2026	34.18	34.19	32.88	33.15	11,482,887	-0.82(-2.41%)
Mar 11, 2026	33.82	34.27	33.37	33.96	6,772,791	+0.54(+1.61%)
Mar 10, 2026	33.57	34.50	33.30	33.42	12,505,073	-0.01(-0.03%)
Mar 09, 2026	31.17	33.63	30.57	33.43	13,827,984	+2.16(+6.92%)
Mar 06, 2026	31.48	31.79	31.10	31.27	7,484,824	-1.94(-5.85%)
Mar 05, 2026	33.31	34.01	32.40	33.22	10,266,499	-0.02(-0.06%)
Mar 04, 2026	32.12	33.34	31.79	33.24	10,086,071	+1.71(+5.41%)
Mar 03, 2026	31.09	31.82	30.80	31.53	8,338,560	-1.85(-5.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.