5 DAY PERFORMANCE
-59.74%
1 MONTH PERFORMANCE
-52.38%
3 MONTH PERFORMANCE
-0.03%
6 MONTH PERFORMANCE
+22.50%
YEAR-TO-DATE PERFORMANCE
+22.79%
1 YEAR PERFORMANCE
+9.51%
STMicroelectronics NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $160.00 | $159.79 (-0.13%) | $162.57 | $159.79 | 6.81 K | $1.60 M |
| 06/18/2026 | $152.35 | $157.00 (3.05%) | $157.00 | $151.84 | 4.50 K | $1.57 M |
| 06/17/2026 | $151.64 | $147.32 (-2.85%) | $151.64 | $147.32 | 3.83 K | $1.47 M |
| 06/16/2026 | $155.78 | $147.97 (-5.01%) | $155.78 | $147.97 | 4.00 K | $1.48 M |
| 06/15/2026 | $158.38 | $156.79 (-1%) | $158.38 | $156.03 | 2.31 K | $1.57 M |
| 06/12/2026 | $153.84 | $153.77 (-0.05%) | $155.22 | $152.72 | 2.30 K | $1.54 M |
| 06/11/2026 | $148.72 | $155.00 (4.22%) | $155.00 | $148.72 | 4.22 K | $1.55 M |
| 06/10/2026 | $144.85 | $141.01 (-2.65%) | $146.18 | $141.01 | 2.21 K | $1.41 M |
| 06/09/2026 | $151.01 | $145.63 (-3.56%) | $151.48 | $136.58 | 14.70 K | $1.46 M |
| 06/08/2026 | $148.91 | $149.56 (0.44%) | $152.60 | $148.40 | 7.30 K | $1.50 M |
| 06/05/2026 | $145.23 | $141.79 (-2.37%) | $146.62 | $139.89 | 9.25 K | $1.42 M |
| 06/04/2026 | $148.74 | $155.00 (4.21%) | $155.29 | $148.65 | 5.44 K | $1.55 M |
| 06/03/2026 | $158.81 | $158.13 (-0.43%) | $161.04 | $156.50 | 3.35 K | $1.58 M |
| 06/02/2026 | $147.55 | $157.41 (6.68%) | $158.48 | $147.55 | 6.00 K | $1.57 M |
| 06/01/2026 | $136.32 | $136.67 (0.26%) | $137.01 | $133.22 | 23.30 K | $1.37 M |
| 05/29/2026 | $139.87 | $136.58 (-2.35%) | $139.87 | $135.63 | 1.32 K | $1.37 M |
| 05/28/2026 | $139.17 | $137.48 (-1.21%) | $139.17 | $134.85 | 2.20 K | $1.37 M |
| 05/27/2026 | $133.00 | $134.30 (0.98%) | $134.77 | $132.30 | 5.40 K | $1.34 M |
| 05/26/2026 | $138.29 | $140.12 (1.32%) | $140.31 | $138.00 | 3.34 K | $1.40 M |
| 05/22/2026 | $131.85 | $132.74 (0.68%) | $134.36 | $131.85 | 4.00 K | $1.33 M |
| 05/21/2026 | $128.20 | $130.12 (1.5%) | $130.12 | $127.52 | 1.35 K | $1.30 M |
| 05/20/2026 | $126.72 | $128.66 (1.53%) | $129.04 | $126.35 | 5.52 K | $1.29 M |
| 05/19/2026 | $120.85 | $121.94 (0.9%) | $123.72 | $119.85 | 2.87 K | $1.22 M |
| 05/18/2026 | $124.93 | $120.76 (-3.34%) | $124.95 | $119.82 | 4.50 K | $1.21 M |
| 05/15/2026 | $120.01 | $122.03 (1.68%) | $123.13 | $119.65 | 4.73 K | $1.22 M |
| 05/14/2026 | $124.93 | $127.54 (2.09%) | $128.02 | $124.93 | 4.10 K | $1.28 M |
| 05/13/2026 | $120.75 | $124.90 (3.44%) | $124.90 | $119.79 | 1.40 K | $1.25 M |
| 05/12/2026 | $114.86 | $113.94 (-0.8%) | $114.86 | $110.26 | 2.10 K | $1.14 M |
| 05/11/2026 | $115.72 | $117.79 (1.79%) | $117.79 | $115.72 | 1.87 K | $1.18 M |
| 05/08/2026 | $114.18 | $115.69 (1.32%) | $115.78 | $114.18 | 1.50 K | $1.16 M |
| 05/07/2026 | $113.34 | $110.21 (-2.76%) | $113.34 | $110.21 | 1.33 K | $1.10 M |
| 05/06/2026 | $112.12 | $113.88 (1.57%) | $113.88 | $111.51 | 1.80 K | $1.14 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 | $869.99 K |
| 04/16/2026 | $80.23 | $81.87 (2.04%) | $81.87 | $80.15 | 549 | $818.78 K |
| 04/15/2026 | $79.94 | $79.89 (-0.06%) | $79.94 | $79.02 | 1.14 K | $798.98 K |
| 04/14/2026 | $79.45 | $80.32 (1.1%) | $80.93 | $79.45 | 2.70 K | $803.28 K |
| 04/13/2026 | $78.58 | $79.41 (1.06%) | $79.41 | $78.32 | 1.10 K | $794.18 K |
| 04/10/2026 | $78.50 | $78.04 (-0.59%) | $78.50 | $78.04 | 1.30 K | $780.48 K |
| 04/09/2026 | $76.03 | $77.51 (1.95%) | $77.51 | $75.81 | 708 | $775.18 K |
| 04/08/2026 | $75.39 | $75.39 (0%) | $75.39 | $75.39 | 291 | $753.98 K |
| 04/07/2026 | $71.52 | $71.29 (-0.32%) | $71.52 | $71.29 | 300 | $712.97 K |
| 04/06/2026 | $72.15 | $71.19 (-1.33%) | $72.52 | $71.19 | 347 | $711.97 K |
| 04/02/2026 | $66.30 | $69.09 (4.21%) | $69.09 | $66.30 | 800 | $690.97 K |
| 04/01/2026 | $69.59 | $69.14 (-0.65%) | $69.59 | $68.93 | 1.30 K | $691.47 K |
| 03/31/2026 | $65.38 | $69.23 (5.89%) | $69.23 | $65.38 | 300 | $692.37 K |
| 03/30/2026 | $66.87 | $63.58 (-4.92%) | $66.87 | $63.58 | 502 | $635.86 K |
| 03/27/2026 | $65.46 | $65.52 (0.09%) | $66.21 | $65.46 | 220 | $655.27 K |
| 03/26/2026 | $66.93 | $66.25 (-1.02%) | $68.10 | $66.25 | 1.53 K | $662.57 K |
| 03/25/2026 | $66.92 | $66.93 (0.01%) | $66.93 | $66.87 | 447 | $669.37 K |
| 03/24/2026 | $62.53 | $63.91 (2.21%) | $64.23 | $62.53 | 1.04 K | $639.16 K |
| 03/23/2026 | $63.84 | $63.23 (-0.96%) | $64.00 | $63.23 | 231 | $632.36 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.
