5 DAY PERFORMANCE
+547.64%
1 MONTH PERFORMANCE
+433.42%
3 MONTH PERFORMANCE
+491.85%
6 MONTH PERFORMANCE
+459.88%
YEAR-TO-DATE PERFORMANCE
+1,127.38%
1 YEAR PERFORMANCE
+1,192.64%
STMicroelectronics NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.05 | $8.37 (-7.51%) | $9.05 | $8.35 | 33.98 K | |
| 11/04/2026 | $9.85 | $9.48 (-3.76%) | $9.85 | $9.48 | 3.63 K | $9.48 M |
| 11/03/2026 | $10.11 | $10.07 (-0.4%) | $10.11 | $10.02 | 5.12 K | $10.07 M |
| 11/02/2026 | $10.03 | $9.81 (-2.19%) | $10.20 | $9.78 | 3.40 K | $9.81 M |
| 10/30/2026 | $9.90 | $9.76 (-1.41%) | $9.90 | $9.51 | 3.72 K | $9.76 M |
| 10/29/2026 | $9.99 | $10.36 (3.7%) | $10.36 | $9.98 | 11.24 K | $10.36 M |
| 10/28/2026 | $10.15 | $10.08 (-0.69%) | $10.15 | $10.06 | 5.42 K | $10.08 M |
| 10/27/2026 | $9.78 | $10.15 (3.78%) | $10.15 | $9.77 | 3.90 K | $10.15 M |
| 10/26/2026 | $9.30 | $9.45 (1.61%) | $9.53 | $9.30 | 7.41 K | $9.45 M |
| 10/23/2026 | $9.10 | $9.18 (0.88%) | $9.24 | $9.10 | 3.40 K | $9.18 M |
| 10/22/2026 | $9.44 | $9.18 (-2.75%) | $9.54 | $9.18 | 5.80 K | $9.18 M |
| 10/21/2026 | $9.77 | $9.84 (0.72%) | $9.89 | $9.69 | 7.50 K | $9.84 M |
| 10/20/2026 | $9.41 | $9.49 (0.85%) | $9.67 | $9.32 | 2.80 K | $9.49 M |
| 10/19/2026 | $9.64 | $9.51 (-1.35%) | $9.64 | $9.46 | 3.65 K | $9.51 M |
| 10/16/2026 | $9.55 | $9.44 (-1.15%) | $9.62 | $9.42 | 3.30 K | $9.44 M |
| 10/15/2026 | $9.35 | $9.69 (3.64%) | $9.69 | $9.19 | 6.91 K | $9.69 M |
| 10/14/2026 | $10.10 | $9.77 (-3.27%) | $10.13 | $9.72 | 20.24 K | $9.77 M |
| 10/13/2026 | $10.22 | $10.29 (0.68%) | $10.29 | $10.13 | 24.40 K | $10.29 M |
| 10/12/2026 | $10.76 | $10.52 (-2.23%) | $10.76 | $10.52 | 15.32 K | $10.52 M |
| 10/09/2026 | $10.96 | $10.80 (-1.46%) | $10.96 | $10.74 | 13.40 K | $10.80 M |
| 10/08/2026 | $11.31 | $10.88 (-3.8%) | $11.34 | $10.86 | 4.50 K | $10.88 M |
| 10/07/2026 | $11.46 | $11.60 (1.22%) | $11.72 | $11.46 | 21.71 K | $11.60 M |
| 10/06/2026 | $11.93 | $12.01 (0.67%) | $12.07 | $11.93 | 7.80 K | $12.01 M |
| 10/05/2026 | $11.70 | $11.85 (1.28%) | $11.85 | $11.70 | 17.73 K | $11.85 M |
| 10/02/2026 | $11.41 | $11.72 (2.72%) | $11.74 | $11.41 | 7.03 K | $11.72 M |
| 10/01/2026 | $10.88 | $11.02 (1.29%) | $11.05 | $10.84 | 17.72 K | $11.02 M |
| 09/30/2026 | $10.84 | $10.89 (0.46%) | $10.93 | $10.83 | 2.40 K | $10.89 M |
| 09/29/2026 | $10.92 | $10.86 (-0.55%) | $10.97 | $10.86 | 6.02 K | $10.86 M |
| 09/28/2026 | $10.78 | $10.74 (-0.37%) | $10.78 | $10.60 | 6.40 K | $10.74 M |
| 09/25/2026 | $10.54 | $10.56 (0.19%) | $10.56 | $10.43 | 8.43 K | $10.56 M |
| 09/24/2026 | $10.42 | $10.49 (0.67%) | $10.53 | $10.35 | 3.64 K | $10.49 M |
| 09/23/2026 | $10.72 | $10.64 (-0.75%) | $10.72 | $10.49 | 8.14 K | $10.64 M |
| 09/22/2026 | $10.55 | $10.81 (2.46%) | $10.82 | $10.53 | 10.60 K | $10.81 M |
| 09/21/2026 | $10.24 | $10.44 (1.95%) | $10.44 | $10.24 | 4.71 K | $10.44 M |
| 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 | $9.70 (-1.32%) | $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 |
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.
