STMicroelectronics N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	44.350	45.070	43.210	43.780	43.780	94,271
2026-10-22	46.110	46.740	44.450	44.580	44.580	182,710
2026-10-21	46.950	47.750	46.300	47.645	47.645	5,405
2026-10-20	45.350	46.560	44.590	46.020	46.020	7,960
2026-10-19	45.840	46.830	45.380	45.690	45.690	2,708
2026-10-16	46.950	47.050	45.500	45.580	45.580	8,420
2026-10-15	46.530	46.600	44.320	45.950	45.950	11,917
2026-10-14	49.640	50.390	46.700	46.780	46.780	9,332
2026-10-13	49.630	50.300	48.080	49.400	49.400	12,579
2026-10-12	52.460	53.380	50.650	50.800	50.800	10,326
2026-10-09	53.590	54.200	51.745	51.990	51.990	14,103
2026-10-08	56.320	56.320	52.144	52.918	52.918	30,076
2026-10-07	58.550	58.830	55.240	55.888	55.888	115,477
2026-10-06	57.810	59.219	57.000	59.145	59.145	29,684
2026-10-05	57.650	58.580	56.050	57.375	57.375	11,139
2026-10-02	53.600	57.030	53.550	56.890	56.890	8,837
2026-10-01	54.400	54.770	52.500	53.280	53.280	13,508
2026-09-30	53.300	53.810	52.700	53.240	53.240	6,284
2026-09-29	52.280	54.340	52.260	53.320	53.320	108,419
2026-09-28	52.240	53.010	50.660	52.099	52.099	5,337
2026-09-25	51.800	52.520	51.250	51.840	51.840	12,678
2026-09-24	52.000	52.450	50.650	51.630	51.630	5,553

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.