STM - STMicroelectronics N.V.
44.46
0.240 0.540%
Share volume: 12,182,156
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$44.22
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $44.20 | $44.20 | $44.78 | $44.78 | $43.76 | $43.76 | $44.46 | $44.46 | 12,182,156 | $12,182,156.00 |
| 04-17-2026 | $43.21 | $43.21 | $44.64 | $44.64 | $43.05 | $43.05 | $44.22 | $44.22 | 19,657,187 | $19,657,187.00 |
| 04-16-2026 | $40.56 | $40.56 | $41.75 | $41.75 | $40.29 | $40.29 | $41.57 | $41.57 | 12,235,932 | $12,235,932.00 |
| 04-15-2026 | $40.71 | $40.71 | $40.84 | $40.84 | $40.00 | $40.00 | $40.68 | $40.68 | 6,491,142 | $6,491,142.00 |
| 04-14-2026 | $40.90 | $40.90 | $41.44 | $41.44 | $40.44 | $40.44 | $40.90 | $40.90 | 7,523,133 | $7,523,133.00 |
| 04-13-2026 | $39.67 | $39.67 | $40.41 | $40.41 | $39.40 | $39.40 | $40.32 | $40.32 | 4,929,059 | $4,929,059.00 |
| 04-10-2026 | $39.60 | $39.60 | $40.04 | $40.04 | $39.40 | $39.40 | $39.48 | $39.48 | 7,550,076 | $7,550,076.00 |
| 04-09-2026 | $38.20 | $38.20 | $39.28 | $39.28 | $38.07 | $38.07 | $39.14 | $39.14 | 9,097,134 | $9,097,134.00 |
| 04-08-2026 | $38.05 | $38.05 | $38.15 | $38.15 | $37.26 | $37.26 | $37.98 | $37.98 | 10,273,486 | $10,273,486.00 |
| 04-07-2026 | $35.70 | $35.70 | $35.90 | $35.90 | $34.81 | $34.81 | $35.68 | $35.68 | 10,636,277 | $10,636,277.00 |