5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+9.58%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-8.36%
YEAR-TO-DATE PERFORMANCE
+4.93%
1 YEAR PERFORMANCE
-44.97%
STMicroelectronics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.97 | $24.59 (-1.52%) | $25.04 | $24.54 | 5.09 M | $22.13 B |
| 03/11/2025 | $25.51 | $24.92 (-2.31%) | $25.51 | $24.60 | 7.97 M | $22.43 B |
| 03/10/2025 | $25.37 | $25.05 (-1.26%) | $25.64 | $24.65 | 8.71 M | $22.55 B |
| 03/07/2025 | $25.44 | $26.51 (4.21%) | $26.52 | $25.35 | 9.18 M | $23.86 B |
| 03/06/2025 | $25.73 | $25.91 (0.7%) | $26.29 | $25.62 | 11.73 M | $23.32 B |
| 03/05/2025 | $24.73 | $25.58 (3.44%) | $25.61 | $24.62 | 7.92 M | $23.02 B |
| 03/04/2025 | $23.52 | $23.89 (1.57%) | $24.57 | $22.93 | 10.24 M | $21.50 B |
| 03/03/2025 | $25.19 | $24.23 (-3.81%) | $25.30 | $23.98 | 8.73 M | $21.81 B |
| 02/28/2025 | $24.54 | $24.69 (0.61%) | $24.89 | $24.20 | 6.63 M | $22.22 B |
| 02/27/2025 | $25.64 | $24.46 (-4.6%) | $25.90 | $24.38 | 8.58 M | $22.01 B |
| 02/26/2025 | $26.44 | $26.16 (-1.06%) | $26.61 | $25.98 | 7.11 M | $23.54 B |
| 02/25/2025 | $27.12 | $27.00 (-0.44%) | $27.23 | $26.89 | 5.89 M | $24.30 B |
| 02/24/2025 | $27.71 | $27.41 (-1.08%) | $27.90 | $27.33 | 7.76 M | $24.67 B |
| 02/21/2025 | $28.18 | $27.59 (-2.09%) | $28.24 | $27.46 | 8.70 M | $24.83 B |
| 02/20/2025 | $27.35 | $28.22 (3.18%) | $28.27 | $27.35 | 19.64 M | $25.40 B |
| 02/19/2025 | $25.58 | $26.47 (3.48%) | $26.60 | $25.55 | 12.74 M | $23.82 B |
| 02/18/2025 | $24.15 | $24.41 (1.08%) | $24.50 | $24.03 | 6.18 M | $21.97 B |
| 02/14/2025 | $24.50 | $24.48 (-0.08%) | $24.67 | $24.38 | 3.04 M | $22.03 B |
| 02/13/2025 | $23.84 | $23.91 (0.29%) | $24.01 | $23.70 | 4.16 M | $21.52 B |
| 02/12/2025 | $22.71 | $23.52 (3.57%) | $23.65 | $22.65 | 6.73 M | $21.17 B |
| 02/11/2025 | $22.68 | $22.90 (0.97%) | $22.99 | $22.53 | 3.67 M | $20.61 B |
| 02/10/2025 | $22.45 | $22.53 (0.36%) | $22.58 | $22.32 | 4.94 M | $20.28 B |
| 02/07/2025 | $22.70 | $22.47 (-1.01%) | $22.88 | $22.30 | 6.68 M | $20.22 B |
| 02/06/2025 | $22.53 | $22.76 (1.02%) | $22.77 | $22.26 | 10.30 M | $20.48 B |
| 02/05/2025 | $21.80 | $22.30 (2.29%) | $22.30 | $21.60 | 6.63 M | $20.07 B |
| 02/04/2025 | $22.46 | $22.37 (-0.4%) | $22.57 | $22.24 | 7.00 M | $20.13 B |
| 02/03/2025 | $21.58 | $21.64 (0.28%) | $22.03 | $21.36 | 10.37 M | $19.48 B |
| 01/31/2025 | $22.23 | $22.45 (0.99%) | $22.92 | $22.18 | 10.70 M | $20.21 B |
| 01/30/2025 | $22.54 | $22.52 (-0.09%) | $22.79 | $21.96 | 13.98 M | $20.27 B |
| 01/29/2025 | $24.69 | $24.74 (0.2%) | $24.90 | $24.51 | 8.27 M | $22.27 B |
| 01/28/2025 | $25.26 | $24.58 (-2.69%) | $25.27 | $24.34 | 10.11 M | $22.12 B |
| 01/27/2025 | $25.38 | $25.18 (-0.79%) | $25.89 | $24.99 | 9.17 M | $22.66 B |
| 01/24/2025 | $25.73 | $25.36 (-1.44%) | $25.74 | $25.17 | 5.68 M | $22.82 B |
| 01/23/2025 | $25.35 | $25.79 (1.74%) | $25.79 | $25.18 | 4.75 M | $23.21 B |
| 01/22/2025 | $25.57 | $25.45 (-0.47%) | $25.74 | $25.42 | 4.53 M | $22.91 B |
| 01/21/2025 | $25.69 | $25.75 (0.23%) | $25.84 | $25.44 | 4.54 M | $23.18 B |
| 01/17/2025 | $25.33 | $25.37 (0.16%) | $25.46 | $25.16 | 4.58 M | $22.83 B |
| 01/16/2025 | $24.89 | $24.69 (-0.8%) | $25.01 | $24.60 | 5.34 M | $22.22 B |
| 01/15/2025 | $24.86 | $24.65 (-0.84%) | $24.95 | $24.64 | 4.28 M | $22.19 B |
| 01/14/2025 | $24.34 | $24.34 (0%) | $24.42 | $24.02 | 5.08 M | $21.91 B |
| 01/13/2025 | $23.82 | $23.98 (0.67%) | $24.06 | $23.66 | 6.17 M | $21.58 B |
| 01/10/2025 | $24.95 | $24.55 (-1.6%) | $24.99 | $24.55 | 6.31 M | $22.10 B |
| 01/08/2025 | $25.86 | $25.28 (-2.24%) | $25.91 | $25.16 | 6.69 M | $22.75 B |
| 01/07/2025 | $26.55 | $26.41 (-0.53%) | $26.90 | $26.24 | 8.32 M | $23.77 B |
| 01/06/2025 | $25.66 | $26.20 (2.1%) | $26.48 | $25.60 | 8.62 M | $23.58 B |
| 01/03/2025 | $24.01 | $24.41 (1.67%) | $24.56 | $23.94 | 4.55 M | $21.97 B |
| 01/02/2025 | $24.94 | $24.30 (-2.57%) | $25.03 | $24.07 | 5.58 M | $21.87 B |
| 12/31/2024 | $25.20 | $24.97 (-0.91%) | $25.50 | $24.83 | 3.48 M | $22.47 B |
| 12/30/2024 | $25.20 | $24.97 (-0.91%) | $25.25 | $24.92 | 4.38 M | $22.47 B |
| 12/27/2024 | $25.38 | $25.48 (0.39%) | $25.63 | $25.15 | 3.68 M | $22.93 B |
| 12/26/2024 | $25.64 | $25.53 (-0.43%) | $25.87 | $25.50 | 3.97 M | $22.98 B |
| 12/24/2024 | $25.30 | $25.67 (1.46%) | $25.68 | $25.18 | 1.65 M | $23.10 B |
| 12/23/2024 | $24.62 | $25.27 (2.64%) | $25.34 | $24.62 | 5.16 M | $22.74 B |
| 12/20/2024 | $24.15 | $24.61 (1.9%) | $24.94 | $24.15 | 7.98 M | $22.15 B |
| 12/19/2024 | $24.86 | $24.48 (-1.53%) | $24.95 | $24.41 | 6.17 M | $22.03 B |
| 12/18/2024 | $26.08 | $24.95 (-4.33%) | $26.59 | $24.83 | 7.88 M | $22.46 B |
| 12/17/2024 | $25.72 | $25.87 (0.58%) | $26.05 | $25.67 | 6.84 M | $23.28 B |
| 12/16/2024 | $25.45 | $25.75 (1.18%) | $25.77 | $25.22 | 5.45 M | $23.18 B |
| 12/13/2024 | $26.31 | $26.29 (-0.08%) | $26.35 | $25.95 | 4.49 M | $23.66 B |
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.
