5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+9.98%
3 MONTH PERFORMANCE
+3.22%
6 MONTH PERFORMANCE
-1.92%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
-40.41%
STMicroelectronics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $25.48 | $25.01 (-1.83%) | $25.48 | $24.55 | 6.65 M | $23.34 B |
| 05/29/2025 | $25.88 | $25.42 (-1.78%) | $25.89 | $25.29 | 5.39 M | $23.73 B |
| 05/28/2025 | $25.39 | $24.99 (-1.58%) | $25.45 | $24.98 | 6.08 M | $23.32 B |
| 05/27/2025 | $25.73 | $25.38 (-1.36%) | $25.73 | $25.21 | 7.12 M | $23.69 B |
| 05/23/2025 | $24.47 | $24.41 (-0.25%) | $24.69 | $24.27 | 7.65 M | $22.78 B |
| 05/22/2025 | $25.65 | $25.18 (-1.83%) | $25.78 | $25.18 | 7.48 M | $23.50 B |
| 05/21/2025 | $25.84 | $25.25 (-2.28%) | $26.08 | $25.15 | 6.05 M | $23.57 B |
| 05/20/2025 | $25.73 | $25.87 (0.54%) | $25.94 | $25.63 | 6.30 M | $24.15 B |
| 05/19/2025 | $25.49 | $25.83 (1.33%) | $25.87 | $25.39 | 5.05 M | $24.11 B |
| 05/16/2025 | $25.82 | $25.82 (0%) | $25.90 | $25.63 | 2.83 M | $24.10 B |
| 05/15/2025 | $25.98 | $25.95 (-0.12%) | $26.10 | $25.75 | 4.44 M | $24.22 B |
| 05/14/2025 | $26.06 | $26.07 (0.04%) | $26.29 | $25.97 | 5.53 M | $24.33 B |
| 05/13/2025 | $25.43 | $26.13 (2.75%) | $26.15 | $25.36 | 6.32 M | $24.39 B |
| 05/12/2025 | $25.30 | $25.42 (0.47%) | $25.54 | $24.91 | 9.72 M | $23.73 B |
| 05/09/2025 | $23.83 | $23.93 (0.42%) | $24.04 | $23.73 | 5.88 M | $22.33 B |
| 05/08/2025 | $23.27 | $23.16 (-0.47%) | $23.47 | $22.96 | 6.07 M | $21.62 B |
| 05/07/2025 | $22.81 | $23.06 (1.1%) | $23.16 | $22.60 | 4.65 M | $21.52 B |
| 05/06/2025 | $22.60 | $22.55 (-0.22%) | $22.84 | $22.50 | 3.99 M | $21.05 B |
| 05/05/2025 | $23.31 | $22.97 (-1.46%) | $23.41 | $22.93 | 4.94 M | $21.44 B |
| 05/02/2025 | $23.15 | $23.45 (1.3%) | $23.62 | $23.15 | 7.28 M | $21.89 B |
| 05/01/2025 | $22.85 | $22.74 (-0.48%) | $23.05 | $22.64 | 5.12 M | $21.22 B |
| 04/30/2025 | $22.17 | $22.71 (2.44%) | $22.75 | $21.97 | 6.72 M | $21.20 B |
| 04/29/2025 | $22.62 | $22.98 (1.59%) | $23.19 | $22.58 | 5.69 M | $21.45 B |
| 04/28/2025 | $23.26 | $23.15 (-0.47%) | $23.45 | $22.76 | 5.52 M | $21.61 B |
| 04/25/2025 | $23.05 | $23.28 (1%) | $23.40 | $23.02 | 6.48 M | $21.73 B |
| 04/24/2025 | $23.33 | $23.34 (0.04%) | $23.42 | $22.84 | 10.92 M | $21.78 B |
| 04/23/2025 | $21.85 | $21.78 (-0.32%) | $22.14 | $21.62 | 10.26 M | $20.33 B |
| 04/22/2025 | $20.63 | $20.86 (1.11%) | $20.94 | $20.55 | 9.32 M | $19.47 B |
| 04/21/2025 | $19.99 | $20.01 (0.1%) | $20.08 | $19.55 | 6.06 M | $18.68 B |
| 04/17/2025 | $20.46 | $20.26 (-0.98%) | $20.48 | $20.10 | 6.79 M | $18.91 B |
| 04/16/2025 | $20.34 | $20.12 (-1.08%) | $20.50 | $19.50 | 9.58 M | $18.78 B |
| 04/15/2025 | $20.53 | $20.53 (0%) | $20.72 | $20.37 | 4.94 M | $19.16 B |
| 04/14/2025 | $20.45 | $20.48 (0.15%) | $20.68 | $20.07 | 6.97 M | $19.11 B |
| 04/11/2025 | $19.75 | $20.45 (3.54%) | $20.56 | $19.61 | 10.71 M | $19.09 B |
| 04/10/2025 | $19.94 | $18.93 (-5.07%) | $20.09 | $18.29 | 13.83 M | $17.67 B |
| 04/09/2025 | $18.53 | $21.60 (16.57%) | $21.69 | $18.29 | 17.97 M | $20.16 B |
| 04/08/2025 | $19.16 | $17.78 (-7.2%) | $19.40 | $17.25 | 13.49 M | $16.59 B |
| 04/07/2025 | $17.81 | $18.89 (6.06%) | $19.98 | $17.55 | 19.75 M | $17.63 B |
| 04/04/2025 | $18.68 | $18.49 (-1.02%) | $18.95 | $18.05 | 11.96 M | $17.26 B |
| 04/03/2025 | $21.12 | $19.53 (-7.53%) | $21.16 | $19.52 | 12.36 M | $18.23 B |
| 04/02/2025 | $21.26 | $21.91 (3.06%) | $22.03 | $21.23 | 7.98 M | $20.45 B |
| 04/01/2025 | $21.65 | $21.78 (0.6%) | $21.82 | $21.28 | 7.20 M | $20.33 B |
| 03/31/2025 | $21.60 | $21.96 (1.67%) | $22.04 | $21.41 | 6.06 M | $20.50 B |
| 03/28/2025 | $22.36 | $22.15 (-0.94%) | $22.42 | $22.06 | 6.27 M | $20.67 B |
| 03/27/2025 | $23.13 | $22.88 (-1.08%) | $23.15 | $22.70 | 7.63 M | $21.35 B |
| 03/26/2025 | $23.62 | $23.08 (-2.29%) | $23.76 | $22.79 | 7.73 M | $21.54 B |
| 03/25/2025 | $24.53 | $24.04 (-2%) | $24.57 | $24.03 | 4.85 M | $22.44 B |
| 03/24/2025 | $24.34 | $24.32 (-0.08%) | $24.53 | $24.10 | 5.43 M | $22.70 B |
| 03/21/2025 | $23.63 | $24.01 (1.61%) | $24.07 | $23.59 | 5.51 M | $22.41 B |
| 03/20/2025 | $24.86 | $24.40 (-1.85%) | $24.86 | $24.38 | 5.63 M | $22.77 B |
| 03/19/2025 | $25.47 | $25.48 (0.04%) | $25.81 | $25.25 | 5.31 M | $23.78 B |
| 03/18/2025 | $25.93 | $25.64 (-1.12%) | $25.95 | $25.53 | 8.07 M | $23.93 B |
| 03/17/2025 | $24.72 | $25.38 (2.67%) | $25.61 | $24.71 | 5.46 M | $23.69 B |
| 03/14/2025 | $24.53 | $24.86 (1.35%) | $24.88 | $24.40 | 5.30 M | $23.20 B |
| 03/13/2025 | $24.02 | $23.92 (-0.42%) | $24.37 | $23.76 | 5.04 M | $22.33 B |
| 03/12/2025 | $24.97 | $24.59 (-1.52%) | $25.04 | $24.54 | 5.10 M | $22.95 B |
| 03/11/2025 | $25.51 | $24.92 (-2.31%) | $25.51 | $24.60 | 7.97 M | $23.26 B |
| 03/10/2025 | $25.37 | $25.05 (-1.26%) | $25.64 | $24.65 | 8.71 M | $23.38 B |
| 03/07/2025 | $25.44 | $26.51 (4.21%) | $26.52 | $25.35 | 9.18 M | $24.74 B |
| 03/06/2025 | $25.73 | $25.91 (0.7%) | $26.29 | $25.62 | 11.73 M | $24.18 B |
| 03/05/2025 | $24.73 | $25.58 (3.44%) | $25.61 | $24.62 | 7.92 M | $23.87 B |
| 03/04/2025 | $23.52 | $23.89 (1.57%) | $24.57 | $22.93 | 10.24 M | $22.30 B |
| 03/03/2025 | $25.19 | $24.23 (-3.81%) | $25.30 | $23.98 | 8.73 M | $22.61 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.
