5 DAY PERFORMANCE
-42.44%
1 MONTH PERFORMANCE
-11.21%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
+31.91%
YEAR-TO-DATE PERFORMANCE
+22.79%
1 YEAR PERFORMANCE
+38.22%
STMicroelectronics NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $112.12 | $113.21 (0.97%) | $113.86 | $111.51 | 1.62 K | $1.12 M |
| 05/05/2026 | $110.17 | $112.89 (2.47%) | $113.31 | $110.17 | 1.23 K | $1.13 M |
| 05/04/2026 | $108.99 | $108.83 (-0.15%) | $108.99 | $108.77 | 1.14 K | $1.09 M |
| 05/01/2026 | $108.94 | $109.82 (0.81%) | $110.50 | $108.94 | 2.14 K | $1.10 M |
| 04/30/2026 | $104.60 | $108.67 (3.89%) | $108.70 | $104.60 | 6.92 K | $1.09 M |
| 04/29/2026 | $102.22 | $104.14 (1.88%) | $104.47 | $102.09 | 6.10 K | $1.04 M |
| 04/28/2026 | $98.01 | $98.34 (0.34%) | $98.57 | $97.50 | 3.90 K | $983.50 K |
| 04/27/2026 | $98.85 | $99.74 (0.9%) | $99.74 | $98.85 | 2.00 K | $997.50 K |
| 04/24/2026 | $100.63 | $99.51 (-1.11%) | $100.86 | $98.55 | 6.40 K | $995.20 K |
| 04/23/2026 | $97.56 | $98.33 (0.79%) | $100.33 | $97.56 | 7.90 K | $983.40 K |
| 04/22/2026 | $87.08 | $88.66 (1.81%) | $88.66 | $87.08 | 400 | $886.69 K |
| 04/21/2026 | $87.42 | $87.42 (0%) | $87.42 | $87.42 | 300 | $874.29 K |
| 04/20/2026 | $86.73 | $87.31 (0.67%) | $87.49 | $86.73 | 421 | $873.19 K |
| 04/17/2026 | $85.02 | $86.99 (2.32%) | $87.05 | $84.41 | 3.11 K | $870.42 K |
| 04/16/2026 | $80.23 | $81.87 (2.04%) | $81.87 | $80.15 | 549 | $819.19 K |
| 04/15/2026 | $79.94 | $79.89 (-0.06%) | $79.94 | $79.02 | 1.14 K | $799.38 K |
| 04/14/2026 | $79.45 | $80.32 (1.1%) | $80.93 | $79.45 | 2.70 K | $803.68 K |
| 04/13/2026 | $78.58 | $79.41 (1.06%) | $79.41 | $78.32 | 1.10 K | $794.58 K |
| 04/10/2026 | $78.50 | $78.04 (-0.59%) | $78.50 | $78.04 | 1.30 K | $780.87 K |
| 04/09/2026 | $76.03 | $77.51 (1.95%) | $77.51 | $75.81 | 708 | $775.57 K |
| 04/08/2026 | $75.39 | $75.39 (0%) | $75.39 | $75.39 | 291 | $754.35 K |
| 04/07/2026 | $71.52 | $71.29 (-0.32%) | $71.52 | $71.29 | 300 | $713.33 K |
| 04/06/2026 | $72.15 | $71.19 (-1.33%) | $72.52 | $71.19 | 347 | $712.33 K |
| 04/02/2026 | $66.30 | $69.09 (4.21%) | $69.09 | $66.30 | 800 | $691.31 K |
| 04/01/2026 | $69.59 | $69.14 (-0.65%) | $69.59 | $68.93 | 1.30 K | $691.81 K |
| 03/31/2026 | $65.38 | $69.23 (5.89%) | $69.23 | $65.38 | 300 | $692.72 K |
| 03/30/2026 | $66.87 | $63.58 (-4.92%) | $66.87 | $63.58 | 502 | $636.18 K |
| 03/27/2026 | $65.46 | $65.52 (0.09%) | $66.21 | $65.46 | 220 | $655.59 K |
| 03/26/2026 | $66.93 | $66.25 (-1.02%) | $68.10 | $66.25 | 1.53 K | $662.90 K |
| 03/25/2026 | $66.92 | $66.93 (0.01%) | $66.93 | $66.87 | 447 | $669.70 K |
| 03/24/2026 | $62.53 | $63.91 (2.21%) | $64.23 | $62.53 | 1.04 K | $639.48 K |
| 03/23/2026 | $63.84 | $63.23 (-0.96%) | $64.00 | $63.23 | 231 | $632.68 K |
| 03/20/2026 | $64.79 | $61.84 (-4.55%) | $64.79 | $61.84 | 300 | $618.77 K |
| 03/19/2026 | $63.37 | $64.75 (2.18%) | $64.75 | $63.37 | 303 | $647.89 K |
| 03/18/2026 | $67.59 | $66.92 (-0.99%) | $67.62 | $66.92 | 300 | $669.60 K |
| 03/17/2026 | $68.28 | $67.72 (-0.82%) | $68.43 | $67.72 | 300 | $677.61 K |
| 03/16/2026 | $68.11 | $67.29 (-1.2%) | $68.27 | $67.29 | 500 | $673.30 K |
| 03/13/2026 | $68.30 | $66.96 (-1.96%) | $68.30 | $66.96 | 216 | $670.00 K |
| 03/12/2026 | $67.90 | $67.17 (-1.08%) | $68.08 | $67.17 | 300 | $672.10 K |
| 03/11/2026 | $68.45 | $68.50 (0.07%) | $68.50 | $67.67 | 414 | $685.41 K |
| 03/10/2026 | $67.52 | $67.25 (-0.4%) | $68.45 | $67.25 | 600 | $672.90 K |
| 03/09/2026 | $63.12 | $67.24 (6.53%) | $67.24 | $62.39 | 700 | $672.80 K |
| 03/06/2026 | $63.90 | $63.15 (-1.17%) | $63.90 | $63.15 | 300 | $631.88 K |
| 03/05/2026 | $67.45 | $66.93 (-0.77%) | $67.45 | $66.40 | 800 | $669.70 K |
| 03/04/2026 | $65.18 | $66.79 (2.47%) | $66.79 | $65.18 | 800 | $668.30 K |
| 03/03/2026 | $62.95 | $63.60 (1.03%) | $63.60 | $62.95 | 200 | $636.38 K |
| 03/02/2026 | $65.73 | $66.77 (1.58%) | $66.77 | $65.73 | 200 | $668.10 K |
| 02/27/2026 | $66.46 | $66.26 (-0.3%) | $66.46 | $66.26 | 304 | $663.00 K |
| 02/26/2026 | $67.47 | $67.80 (0.49%) | $67.80 | $67.47 | 200 | $678.41 K |
| 02/25/2026 | $66.88 | $68.15 (1.9%) | $68.15 | $66.88 | 149 | $681.91 K |
| 02/24/2026 | $68.64 | $67.44 (-1.75%) | $68.64 | $67.44 | 114 | $674.80 K |
| 02/23/2026 | $66.96 | $66.96 (0%) | $66.96 | $66.96 | 100 | $670.00 K |
| 02/20/2026 | $66.40 | $66.49 (0.14%) | $66.65 | $66.40 | 400 | $665.30 K |
| 02/19/2026 | $66.36 | $65.86 (-0.75%) | $66.36 | $65.62 | 435 | $659.00 K |
| 02/18/2026 | $67.18 | $66.78 (-0.6%) | $67.18 | $66.78 | 232 | $668.20 K |
| 02/17/2026 | $64.50 | $65.36 (1.33%) | $65.36 | $63.75 | 446 | $653.99 K |
| 02/13/2026 | $65.92 | $65.92 (0%) | $65.92 | $65.92 | 400 | $659.60 K |
| 02/12/2026 | $68.00 | $66.14 (-2.74%) | $68.25 | $66.14 | 318 | $661.80 K |
| 02/11/2026 | $66.73 | $68.67 (2.91%) | $68.67 | $66.73 | 500 | $687.11 K |
| 02/10/2026 | $64.88 | $65.52 (0.99%) | $66.30 | $64.88 | 2.60 K | $655.59 K |
| 02/09/2026 | $63.11 | $63.75 (1.01%) | $64.20 | $62.86 | 1.50 K | $637.88 K |
| 02/06/2026 | $58.03 | $58.97 (1.62%) | $58.97 | $58.03 | 544 | $590.05 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.
