5 DAY PERFORMANCE
+494.64%
1 MONTH PERFORMANCE
+365.12%
3 MONTH PERFORMANCE
+473.59%
6 MONTH PERFORMANCE
+971.36%
YEAR-TO-DATE PERFORMANCE
+1,127.38%
1 YEAR PERFORMANCE
+1,184.76%
STMicroelectronics NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.35 | $11.21 (-1.27%) | $11.35 | $11.20 | 1.67 K | |
| 08/06/2026 | $11.36 | $10.79 (-5.02%) | $11.36 | $10.79 | 9.44 K | $10.79 M |
| 08/05/2026 | $10.91 | $10.68 (-2.11%) | $10.96 | $10.68 | 2.60 K | $10.68 M |
| 08/04/2026 | $10.96 | $10.98 (0.18%) | $11.04 | $10.96 | 10.60 K | $10.98 M |
| 08/03/2026 | $10.49 | $10.58 (0.86%) | $10.67 | $10.41 | 10.90 K | $10.58 M |
| 07/31/2026 | $10.92 | $10.63 (-2.66%) | $10.92 | $10.60 | 25.90 K | $10.63 M |
| 07/30/2026 | $10.52 | $10.78 (2.47%) | $10.78 | $10.52 | 5.03 K | $10.78 M |
| 07/29/2026 | $10.25 | $9.91 (-3.32%) | $10.40 | $9.91 | 6.70 K | $9.91 M |
| 07/28/2026 | $10.35 | $10.35 (0%) | $10.59 | $10.12 | 22.77 K | $10.35 M |
| 07/27/2026 | $10.97 | $10.93 (-0.36%) | $11.02 | $10.65 | 21.21 K | $10.93 M |
| 07/24/2026 | $11.16 | $10.59 (-5.11%) | $11.17 | $10.55 | 12.82 K | $10.59 M |
| 07/23/2026 | $11.17 | $10.97 (-1.79%) | $11.55 | $10.92 | 36.30 K | $10.97 M |
| 07/22/2026 | $13.09 | $13.34 (1.91%) | $13.48 | $13.09 | 8.93 K | $13.34 M |
| 07/21/2026 | $13.28 | $13.28 (0%) | $13.31 | $13.03 | 12.50 K | $13.28 M |
| 07/20/2026 | $12.63 | $12.56 (-0.55%) | $12.74 | $12.49 | 16.20 K | $12.56 M |
| 07/17/2026 | $12.13 | $12.60 (3.87%) | $12.87 | $11.53 | 22.40 K | $12.60 M |
| 07/16/2026 | $12.95 | $12.68 (-2.08%) | $13.02 | $12.45 | 38.72 K | $12.68 M |
| 07/15/2026 | $14.16 | $13.66 (-3.53%) | $14.16 | $13.27 | 19.70 K | $13.66 M |
| 07/14/2026 | $14.20 | $14.16 (-0.28%) | $14.21 | $13.94 | 6.40 K | $1.42 M |
| 07/13/2026 | $14.08 | $13.89 (-1.35%) | $14.08 | $13.88 | 18.00 K | $1.39 M |
| 07/10/2026 | $14.30 | $14.46 (1.12%) | $14.46 | $14.19 | 27.86 K | $144.61 K |
| 07/09/2026 | $14.26 | $14.43 (1.19%) | $14.51 | $14.24 | 29.30 K | $144.31 K |
| 07/08/2026 | $13.69 | $13.85 (1.17%) | $13.85 | $13.69 | 3.00 K | $138.51 K |
| 07/07/2026 | $13.96 | $13.59 (-2.65%) | $13.96 | $13.52 | 71.33 K | $135.91 K |
| 07/06/2026 | $14.49 | $14.39 (-0.69%) | $14.68 | $14.35 | 73.00 K | $143.91 K |
| 07/02/2026 | $14.68 | $13.78 (-6.13%) | $14.76 | $13.58 | 109.00 K | $137.81 K |
| 07/01/2026 | $14.72 | $14.37 (-2.38%) | $14.72 | $14.37 | 15.00 K | $143.71 K |
| 06/30/2026 | $15.06 | $15.10 (0.27%) | $15.14 | $14.85 | 34.00 K | $151.02 K |
| 06/29/2026 | $14.70 | $15.09 (2.65%) | $15.09 | $14.18 | 15.16 K | $150.92 K |
| 06/26/2026 | $14.58 | $14.43 (-1.03%) | $14.69 | $14.36 | 68.26 K | $144.31 K |
| 06/25/2026 | $14.69 | $15.13 (3%) | $15.16 | $14.56 | 19.19 K | $151.32 K |
| 06/24/2026 | $14.34 | $14.54 (1.39%) | $14.54 | $14.29 | 15.17 K | $145.41 K |
| 06/23/2026 | $14.60 | $14.68 (0.55%) | $14.69 | $14.59 | 48.00 K | $146.81 K |
| 06/22/2026 | $16.00 | $15.98 (-0.13%) | $16.26 | $15.98 | 68.09 K | $159.82 K |
| 06/18/2026 | $15.24 | $15.70 (3.02%) | $15.70 | $15.18 | 45.00 K | $157.02 K |
| 06/17/2026 | $15.16 | $14.73 (-2.84%) | $15.16 | $14.73 | 38.27 K | $147.31 K |
| 06/16/2026 | $15.58 | $14.80 (-5.01%) | $15.58 | $14.80 | 40.00 K | $148.01 K |
| 06/15/2026 | $15.84 | $15.68 (-1.01%) | $15.84 | $15.60 | 23.06 K | $156.82 K |
| 06/12/2026 | $15.38 | $15.38 (0%) | $15.52 | $15.27 | 23.00 K | $153.82 K |
| 06/11/2026 | $14.87 | $15.50 (4.24%) | $15.50 | $14.87 | 42.16 K | $155.02 K |
| 06/10/2026 | $14.49 | $14.10 (-2.69%) | $14.62 | $14.10 | 22.06 K | $141.01 K |
| 06/09/2026 | $15.10 | $14.56 (-3.58%) | $15.15 | $13.66 | 147.00 K | $145.61 K |
| 06/08/2026 | $14.89 | $14.96 (0.47%) | $15.26 | $14.84 | 73.00 K | $149.61 K |
| 06/05/2026 | $14.52 | $14.18 (-2.34%) | $14.66 | $13.99 | 92.47 K | $141.81 K |
| 06/04/2026 | $14.87 | $15.50 (4.24%) | $15.53 | $14.87 | 54.39 K | $155.02 K |
| 06/03/2026 | $15.88 | $15.81 (-0.44%) | $16.10 | $15.65 | 33.47 K | $158.12 K |
| 06/02/2026 | $14.76 | $15.74 (6.64%) | $15.85 | $14.76 | 60.00 K | $157.42 K |
| 06/01/2026 | $13.63 | $13.67 (0.29%) | $13.70 | $13.32 | 233.00 K | $136.71 K |
| 05/29/2026 | $13.99 | $13.66 (-2.36%) | $13.99 | $13.56 | 13.20 K | $136.61 K |
| 05/28/2026 | $13.92 | $13.75 (-1.22%) | $13.92 | $13.49 | 22.00 K | $137.51 K |
| 05/27/2026 | $13.30 | $13.43 (0.98%) | $13.48 | $13.23 | 54.00 K | $134.31 K |
| 05/26/2026 | $13.83 | $14.01 (1.3%) | $14.03 | $13.80 | 33.35 K | $140.11 K |
| 05/22/2026 | $13.19 | $13.27 (0.61%) | $13.44 | $13.19 | 40.00 K | $132.71 K |
| 05/21/2026 | $12.82 | $13.01 (1.48%) | $13.01 | $12.75 | 13.45 K | $130.11 K |
| 05/20/2026 | $12.67 | $12.87 (1.58%) | $12.90 | $12.64 | 55.22 K | $128.71 K |
| 05/19/2026 | $12.09 | $12.19 (0.83%) | $12.37 | $11.99 | 28.67 K | $121.91 K |
| 05/18/2026 | $12.49 | $12.08 (-3.28%) | $12.50 | $11.98 | 45.00 K | $120.81 K |
| 05/15/2026 | $12.00 | $12.20 (1.67%) | $12.31 | $11.97 | 47.27 K | $122.01 K |
| 05/14/2026 | $12.49 | $12.75 (2.08%) | $12.80 | $12.49 | 41.00 K | $127.51 K |
| 05/13/2026 | $12.08 | $12.49 (3.39%) | $12.49 | $11.98 | 14.00 K | $124.91 K |
| 05/12/2026 | $11.49 | $11.39 (-0.87%) | $11.49 | $11.03 | 21.03 K | $113.91 K |
| 05/11/2026 | $11.57 | $11.78 (1.82%) | $11.78 | $11.57 | 18.70 K | $117.81 K |
| 05/08/2026 | $11.42 | $11.57 (1.31%) | $11.58 | $11.42 | 15.00 K | $115.71 K |
| 05/07/2026 | $11.33 | $11.02 (-2.74%) | $11.33 | $11.02 | 13.25 K | $110.21 K |
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.
