5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
+15.59%
3 MONTH PERFORMANCE
+20.31%
6 MONTH PERFORMANCE
+13.64%
YEAR-TO-DATE PERFORMANCE
+16.92%
1 YEAR PERFORMANCE
+23.39%
STMicroelectronics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $29.96 | $30.33 (1.23%) | $30.41 | $29.42 | 12.36 M | $26.72 B |
| 01/27/2026 | $28.73 | $29.36 (2.19%) | $29.51 | $28.72 | 6.59 M | $26.20 B |
| 01/26/2026 | $28.60 | $28.60 (0%) | $28.75 | $28.39 | 4.26 M | $25.52 B |
| 01/23/2026 | $29.31 | $29.05 (-0.89%) | $29.37 | $28.79 | 4.74 M | $25.92 B |
| 01/22/2026 | $29.11 | $29.03 (-0.27%) | $29.32 | $28.82 | 4.25 M | $25.90 B |
| 01/21/2026 | $27.70 | $28.52 (2.96%) | $28.68 | $27.65 | 6.64 M | $25.45 B |
| 01/20/2026 | $26.97 | $27.12 (0.56%) | $27.59 | $26.91 | 5.22 M | $24.20 B |
| 01/16/2026 | $28.15 | $28.03 (-0.43%) | $28.56 | $28.03 | 3.61 M | $25.01 B |
| 01/15/2026 | $28.49 | $28.00 (-1.72%) | $28.49 | $27.96 | 5.29 M | $24.99 B |
| 01/14/2026 | $28.35 | $27.88 (-1.66%) | $28.35 | $27.63 | 8.71 M | $24.88 B |
| 01/13/2026 | $28.50 | $28.43 (-0.25%) | $28.76 | $28.21 | 4.75 M | $25.37 B |
| 01/12/2026 | $28.73 | $28.35 (-1.32%) | $28.75 | $28.14 | 7.60 M | $25.30 B |
| 01/09/2026 | $28.71 | $28.84 (0.45%) | $28.91 | $28.38 | 7.18 M | $25.73 B |
| 01/08/2026 | $28.18 | $28.04 (-0.5%) | $28.37 | $27.78 | 6.86 M | $25.02 B |
| 01/07/2026 | $28.96 | $28.88 (-0.28%) | $29.08 | $28.61 | 5.20 M | $25.77 B |
| 01/06/2026 | $28.52 | $29.41 (3.12%) | $29.53 | $28.49 | 9.98 M | $26.24 B |
| 01/05/2026 | $27.56 | $27.41 (-0.54%) | $27.84 | $27.37 | 6.52 M | $24.46 B |
| 01/02/2026 | $27.52 | $27.37 (-0.55%) | $27.84 | $27.25 | 10.01 M | $24.42 B |
| 12/31/2025 | $26.07 | $25.94 (-0.5%) | $26.18 | $25.90 | 3.71 M | $23.15 B |
| 12/30/2025 | $26.33 | $26.06 (-1.03%) | $26.49 | $26.06 | 3.33 M | $23.25 B |
| 12/29/2025 | $26.20 | $26.02 (-0.69%) | $26.32 | $25.95 | 2.84 M | $23.22 B |
| 12/26/2025 | $26.16 | $26.24 (0.31%) | $26.32 | $26.06 | 2.13 M | $23.41 B |
| 12/24/2025 | $26.11 | $26.12 (0.04%) | $26.14 | $26.02 | 1.08 M | $23.31 B |
| 12/23/2025 | $26.18 | $26.06 (-0.46%) | $26.19 | $25.98 | 3.06 M | $23.25 B |
| 12/22/2025 | $26.20 | $25.94 (-0.99%) | $26.27 | $25.93 | 3.46 M | $23.15 B |
| 12/19/2025 | $25.87 | $25.82 (-0.19%) | $26.23 | $25.80 | 8.16 M | $23.04 B |
| 12/18/2025 | $25.85 | $25.75 (-0.39%) | $26.02 | $25.67 | 5.37 M | $22.98 B |
| 12/17/2025 | $25.94 | $25.55 (-1.5%) | $26.29 | $25.49 | 6.22 M | $22.80 B |
| 12/16/2025 | $26.09 | $25.94 (-0.57%) | $26.27 | $25.80 | 5.95 M | $23.15 B |
| 12/15/2025 | $26.89 | $26.46 (-1.6%) | $26.96 | $26.29 | 5.50 M | $23.61 B |
| 12/12/2025 | $26.57 | $26.00 (-2.15%) | $26.63 | $25.94 | 9.00 M | $23.20 B |
| 12/11/2025 | $26.02 | $26.26 (0.92%) | $26.37 | $25.87 | 5.30 M | $23.43 B |
| 12/10/2025 | $25.91 | $26.32 (1.58%) | $26.41 | $25.86 | 4.82 M | $23.49 B |
| 12/09/2025 | $25.84 | $25.94 (0.39%) | $26.07 | $25.82 | 4.66 M | $23.15 B |
| 12/08/2025 | $25.85 | $25.88 (0.12%) | $26.00 | $25.79 | 5.90 M | $23.09 B |
| 12/05/2025 | $26.31 | $26.00 (-1.18%) | $26.43 | $25.98 | 6.59 M | $23.20 B |
| 12/04/2025 | $25.79 | $25.66 (-0.5%) | $25.90 | $25.56 | 6.56 M | $22.90 B |
| 12/03/2025 | $24.33 | $25.81 (6.08%) | $25.83 | $24.27 | 15.02 M | $23.03 B |
| 12/02/2025 | $23.27 | $24.09 (3.52%) | $24.16 | $23.23 | 8.11 M | $21.50 B |
| 12/01/2025 | $22.89 | $23.16 (1.18%) | $23.34 | $22.86 | 4.77 M | $20.67 B |
| 11/28/2025 | $22.78 | $22.99 (0.92%) | $23.02 | $22.73 | 2.31 M | $20.51 B |
| 11/26/2025 | $22.48 | $22.65 (0.76%) | $22.85 | $22.47 | 6.07 M | $20.21 B |
| 11/25/2025 | $22.15 | $22.46 (1.4%) | $22.50 | $21.98 | 4.98 M | $20.04 B |
| 11/24/2025 | $21.87 | $22.08 (0.96%) | $22.18 | $21.78 | 4.93 M | $19.70 B |
| 11/21/2025 | $21.55 | $21.97 (1.95%) | $22.21 | $21.25 | 5.89 M | $19.60 B |
| 11/20/2025 | $21.95 | $21.20 (-3.42%) | $22.21 | $21.11 | 7.69 M | $18.92 B |
| 11/19/2025 | $22.35 | $22.35 (0%) | $22.59 | $22.13 | 3.55 M | $19.94 B |
| 11/18/2025 | $22.24 | $22.34 (0.45%) | $22.49 | $22.05 | 5.73 M | $19.93 B |
| 11/17/2025 | $23.08 | $22.74 (-1.47%) | $23.28 | $22.51 | 4.42 M | $20.29 B |
| 11/14/2025 | $23.10 | $23.34 (1.04%) | $23.63 | $23.06 | 4.24 M | $20.83 B |
| 11/13/2025 | $24.27 | $23.78 (-2.02%) | $24.37 | $23.60 | 5.95 M | $21.22 B |
| 11/12/2025 | $23.98 | $24.00 (0.08%) | $24.29 | $23.79 | 6.86 M | $21.42 B |
| 11/11/2025 | $23.87 | $23.70 (-0.71%) | $23.98 | $23.66 | 4.56 M | $21.15 B |
| 11/10/2025 | $23.64 | $23.73 (0.38%) | $23.86 | $23.39 | 4.27 M | $21.17 B |
| 11/07/2025 | $23.62 | $23.53 (-0.38%) | $23.64 | $23.05 | 7.99 M | $21.00 B |
| 11/06/2025 | $24.00 | $23.64 (-1.5%) | $24.07 | $23.56 | 4.17 M | $21.09 B |
| 11/05/2025 | $23.47 | $24.00 (2.26%) | $24.31 | $23.47 | 4.62 M | $21.42 B |
| 11/04/2025 | $23.92 | $23.42 (-2.09%) | $24.04 | $23.39 | 5.45 M | $20.90 B |
| 11/03/2025 | $24.46 | $24.40 (-0.25%) | $24.66 | $24.31 | 4.63 M | $21.77 B |
| 10/31/2025 | $24.65 | $24.47 (-0.73%) | $24.77 | $24.37 | 4.37 M | $21.84 B |
| 10/30/2025 | $24.57 | $24.45 (-0.49%) | $24.90 | $24.43 | 4.64 M | $21.82 B |
| 10/29/2025 | $25.46 | $24.68 (-3.06%) | $25.48 | $24.53 | 5.77 M | $22.02 B |
| 10/28/2025 | $25.28 | $25.21 (-0.28%) | $25.53 | $25.16 | 5.58 M | $22.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
