STMicroelectronics NV ADR (STM) Historical Stock Data
26.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STM is up 0.18% a day on average. There have been 17 days where STMicroelectronics NV ADR closed green and 13 days where STM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 25.91 | 26.32 | ↑$0.41 (1.58%) | 25.86 | 26.41 | 4.81M |
| 2025-12-09 | 25.84 | 25.94 | ↑$0.10 (0.39%) | 25.82 | 26.07 | 4.66M |
| 2025-12-08 | 25.85 | 25.88 | ↑$0.03 (0.12%) | 25.79 | 26.00 | 5.46M |
| 2025-12-05 | 26.31 | 26.00 | ↓$0.31 (-1.18%) | 25.98 | 26.43 | 5.90M |
| 2025-12-04 | 25.79 | 25.66 | ↓$0.13 (-0.50%) | 25.56 | 25.90 | 6.55M |
| 2025-12-03 | 24.33 | 25.81 | ↑$1.48 (6.08%) | 24.27 | 25.83 | 15.02M |
| 2025-12-02 | 23.27 | 24.09 | ↑$0.82 (3.52%) | 23.23 | 24.16 | 8.11M |
| 2025-12-01 | 22.89 | 23.16 | ↑$0.27 (1.18%) | 22.86 | 23.34 | 4.04M |
| 2025-11-28 | 22.78 | 22.99 | ↑$0.21 (0.92%) | 22.73 | 23.02 | 2.31M |
| 2025-11-26 | 22.48 | 22.65 | ↑$0.17 (0.76%) | 22.47 | 22.85 | 5.54M |
| 2025-11-25 | 22.15 | 22.46 | ↑$0.31 (1.40%) | 21.98 | 22.50 | 4.88M |
| 2025-11-24 | 21.87 | 22.08 | ↑$0.21 (0.96%) | 21.78 | 22.17 | 3.87M |
| 2025-11-21 | 21.55 | 21.97 | ↑$0.42 (1.95%) | 21.25 | 22.21 | 5.16M |
| 2025-11-20 | 21.95 | 21.20 | ↓$0.75 (-3.42%) | 21.11 | 22.21 | 7.60M |
| 2025-11-19 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.13 | 22.58 | 3.02M |
| 2025-11-18 | 22.24 | 22.34 | ↑$0.10 (0.45%) | 22.05 | 22.48 | 5.26M |
| 2025-11-17 | 23.08 | 22.74 | ↓$0.34 (-1.47%) | 22.51 | 23.28 | 4.38M |
| 2025-11-14 | 23.10 | 23.34 | ↑$0.24 (1.04%) | 23.06 | 23.63 | 3.93M |
| 2025-11-13 | 24.27 | 23.78 | ↓$0.48 (-2.00%) | 23.60 | 24.37 | 5.94M |
| 2025-11-12 | 23.98 | 24.00 | ↑$0.02 (0.08%) | 23.79 | 24.29 | 6.85M |
| 2025-11-11 | 23.87 | 23.70 | ↓$0.17 (-0.71%) | 23.66 | 23.98 | 4.56M |
| 2025-11-10 | 23.64 | 23.73 | ↑$0.09 (0.38%) | 23.39 | 23.86 | 4.27M |
| 2025-11-07 | 23.62 | 23.53 | ↓$0.09 (-0.38%) | 23.06 | 23.64 | 7.99M |
| 2025-11-06 | 24.00 | 23.64 | ↓$0.36 (-1.50%) | 23.56 | 24.07 | 4.17M |
| 2025-11-05 | 23.47 | 24.00 | ↑$0.53 (2.26%) | 23.47 | 24.31 | 4.61M |
| 2025-11-04 | 23.92 | 23.42 | ↓$0.50 (-2.09%) | 23.39 | 24.04 | 4.42M |
| 2025-11-03 | 24.46 | 24.40 | ↓$0.06 (-0.25%) | 24.31 | 24.66 | 4.32M |
| 2025-10-31 | 24.65 | 24.47 | ↓$0.18 (-0.73%) | 24.37 | 24.77 | 4.37M |
| 2025-10-30 | 24.57 | 24.45 | ↓$0.12 (-0.49%) | 24.43 | 24.90 | 4.64M |
| 2025-10-29 | 25.46 | 24.68 | ↓$0.78 (-3.06%) | 24.53 | 25.48 | 5.26M |
Create an account or log in to view more rows.
$STM lets see if it can hold the line
$STM more shorts the better idc
$STM overvalued
$STM Hedgies
we aren't going anywhere!
$STM who here can't stand the CEO?
$STM going green
$STM Free money indeed??
$STM 50% chance this will go up or down. I am a professional guys.
$STM yeeeeeee haw
$STM peak frustration