STM - STMicroelectronics N.V.
33.33
1.710 5.131%
Share volume: 10,045,782
Last Updated: 03-04-2026
Electronic Equipment/Electronic Components & Accessories:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$31.62
1.71
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $32.21 | $32.21 | $33.43 | $33.43 | $31.88 | $31.88 | $33.33 | $33.33 | 10,045,782 | $10,045,782.00 |
| 03-03-2026 | $31.18 | $31.18 | $31.92 | $31.92 | $30.89 | $30.89 | $31.62 | $31.62 | 8,316,949 | $8,316,949.00 |
| 03-02-2026 | $32.54 | $32.54 | $33.52 | $33.52 | $32.54 | $32.54 | $33.48 | $33.48 | 5,676,735 | $5,676,735.00 |
| 02-27-2026 | $33.42 | $33.42 | $33.74 | $33.74 | $33.18 | $33.18 | $33.61 | $33.61 | 4,957,884 | $4,957,884.00 |
| 02-26-2026 | $34.75 | $34.75 | $34.91 | $34.91 | $33.54 | $33.54 | $34.38 | $34.38 | 6,841,561 | $6,841,561.00 |
| 02-25-2026 | $33.92 | $33.92 | $34.57 | $34.57 | $33.73 | $33.73 | $34.56 | $34.56 | 4,221,663 | $4,221,663.00 |
| 02-24-2026 | $34.30 | $34.30 | $34.86 | $34.86 | $33.91 | $33.91 | $34.05 | $34.05 | 6,190,635 | $6,190,635.00 |
| 02-23-2026 | $33.87 | $33.87 | $34.17 | $34.17 | $33.45 | $33.45 | $33.99 | $33.99 | 4,405,377 | $4,405,377.00 |
| 02-20-2026 | $33.23 | $33.23 | $33.88 | $33.88 | $33.18 | $33.18 | $33.62 | $33.62 | 5,073,281 | $5,073,281.00 |
| 02-19-2026 | $33.31 | $33.31 | $33.64 | $33.64 | $33.04 | $33.04 | $33.20 | $33.20 | 4,960,462 | $4,960,462.00 |