STMicroelectronics N.V. (STMEF) - Historical data, historical prices

opens in 11h 15m

44.0099983 USD

0.71

1.59%

Last update Apr 21, 10:59 AM EDT

Market closed

Day range

44.0099983

Previous close

44.72000

Open

44.0099983

Access this stock data via API

STMicroelectronics N.V.

44.01

0.71

1.59%

Date	Open	High	Low	Close	% Change	Volume
Apr 20, 2026	44.19	44.72	43.74	44.72	1.20%	400
Apr 17, 2026	41.09	41.09	41.09	41.09	0	0
Apr 16, 2026	40.85	41.09	40.40	41.09	0.59%	400500
Apr 15, 2026	40.39	40.66	40.39	40.66	0.67%	2300
Apr 14, 2026	39.56	39.56	39.56	39.56	0	0
Apr 13, 2026	39.56	39.56	39.56	39.56	0	9100
Apr 10, 2026	38.45	38.45	38.45	38.45	0	360
Apr 09, 2026	38.34	38.45	38.34	38.45	0.28%	700
Apr 08, 2026	35.42	35.42	35.42	35.42	0	0
Apr 07, 2026	35.42	35.42	35.42	35.42	0	416700
Apr 06, 2026	34.39	36.01	34.39	36.01	4.71%	68400
Apr 02, 2026	33.74	33.98	33.74	33.98	0.72%	300
Apr 01, 2026	33.41	33.41	33.41	33.41	0	100
Mar 31, 2026	33.41	33.41	33.41	33.41	0	100
Mar 30, 2026	32.05	32.05	31.39	31.39	-2.06%	200
Mar 27, 2026	32.76	32.76	32.76	32.76	0	294300
Mar 26, 2026	33.61	33.70	33.25	33.25	-1.07%	300
Mar 25, 2026	31.91	31.91	31.91	31.91	0	0
Mar 24, 2026	31.91	31.91	31.91	31.91	0	400
Mar 23, 2026	31.96	31.96	31.96	31.96	0	100

Access /time_series data via our API — starting from the Basic plan and above.

STMicroelectronics N.V.