5 DAY PERFORMANCE
+548.31%
1 MONTH PERFORMANCE
+530.21%
3 MONTH PERFORMANCE
+302.61%
6 MONTH PERFORMANCE
+922.82%
YEAR-TO-DATE PERFORMANCE
+1,127.38%
1 YEAR PERFORMANCE
+1,053.47%
STMicroelectronics NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.02 | $10.13 (1.1%) | $10.13 | $9.98 | 2.90 K | $10.13 M |
| 09/17/2026 | $9.89 | $9.81 (-0.81%) | $9.90 | $9.81 | 4.04 K | $9.81 M |
| 09/16/2026 | $9.83 | $9.69 (-1.42%) | $9.88 | $9.61 | 5.50 K | $9.69 M |
| 09/15/2026 | $9.86 | $9.75 (-1.12%) | $9.88 | $9.75 | 1.51 K | $9.75 M |
| 09/14/2026 | $9.73 | $9.73 (0%) | $9.83 | $9.73 | 9.12 K | $9.73 M |
| 09/11/2026 | $10.33 | $10.38 (0.48%) | $10.45 | $10.32 | 3.23 K | $10.38 M |
| 09/10/2026 | $10.20 | $10.25 (0.49%) | $10.28 | $10.10 | 5.70 K | $10.25 M |
| 09/09/2026 | $10.40 | $10.37 (-0.29%) | $10.48 | $10.37 | 2.12 K | $10.37 M |
| 09/08/2026 | $10.63 | $10.44 (-1.79%) | $10.63 | $10.43 | 4.80 K | $10.44 M |
| 09/04/2026 | $10.50 | $10.50 (0%) | $10.56 | $10.45 | 4.43 K | $10.50 M |
| 09/03/2026 | $10.14 | $10.31 (1.68%) | $10.34 | $10.09 | 16.70 K | $10.31 M |
| 09/02/2026 | $10.12 | $10.26 (1.38%) | $10.26 | $10.08 | 7.04 K | $10.26 M |
| 09/01/2026 | $9.97 | $10.00 (0.3%) | $10.00 | $9.82 | 4.80 K | $10.00 M |
| 08/31/2026 | $10.24 | $10.11 (-1.27%) | $10.24 | $10.04 | 10.40 K | $10.11 M |
| 08/28/2026 | $10.28 | $10.00 (-2.72%) | $10.28 | $9.99 | 3.90 K | $10.00 M |
| 08/27/2026 | $10.28 | $10.31 (0.29%) | $10.31 | $10.18 | 4.40 K | $10.31 M |
| 08/26/2026 | $10.06 | $9.97 (-0.89%) | $10.06 | $9.86 | 19.21 K | $9.97 M |
| 08/25/2026 | $9.77 | $9.92 (1.54%) | $10.03 | $9.77 | 5.20 K | $9.92 M |
| 08/24/2026 | $10.49 | $9.89 (-5.72%) | $10.49 | $9.89 | 2.60 K | $9.89 M |
| 08/21/2026 | $10.14 | $10.10 (-0.39%) | $10.15 | $9.71 | 13.40 K | $10.10 M |
| 08/20/2026 | $10.08 | $10.03 (-0.5%) | $10.17 | $9.99 | 6.80 K | $10.03 M |
| 08/19/2026 | $10.41 | $10.11 (-2.88%) | $10.41 | $10.10 | 13.92 K | $10.11 M |
| 08/18/2026 | $10.73 | $10.55 (-1.68%) | $10.75 | $10.54 | 2.10 K | $10.55 M |
| 08/17/2026 | $11.32 | $11.26 (-0.53%) | $11.46 | $11.26 | 5.00 K | $11.26 M |
| 08/14/2026 | $11.00 | $10.98 (-0.18%) | $11.08 | $10.88 | 5.45 K | $10.98 M |
| 08/13/2026 | $10.98 | $10.95 (-0.27%) | $11.11 | $10.95 | 4.34 K | $10.95 M |
| 08/12/2026 | $11.42 | $11.01 (-3.59%) | $11.42 | $11.01 | 2.70 K | $11.01 M |
| 08/11/2026 | $11.24 | $11.13 (-0.98%) | $11.25 | $11.07 | 3.80 K | $11.13 M |
| 08/10/2026 | $11.46 | $11.03 (-3.75%) | $11.46 | $10.99 | 4.89 K | $11.03 M |
| 08/07/2026 | $11.35 | $11.30 (-0.44%) | $11.35 | $11.17 | 2.90 K | $11.30 M |
| 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 |
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.
