STLA
STELLANTIS BR (STLA)
NYSE
$5.79+$0.03 (+0.43%)
Price as of Jul 31, 2026 7:58 PM EDT
  • $16.7B
    Market Cap
  • -34.47%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    +0.35%
    Low Price$5.33
    High Price$6.01
  • 3 Months
    -20.88%
    Low Price$5.33
    High Price$8.20
  • 1 Year
    -34.47%
    Low Price$5.33
    High Price$12.12
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
5.85
5.90
5.68
5.76
-1.71%
34,122,312
07/30/2026
5.70
5.89
5.58
5.86
-2.50%
42,068,430
07/30/2026
$0.37 Earnings
07/29/2026
5.95
6.13
5.92
6.01
+4.34%
34,501,103
07/28/2026
5.69
5.84
5.64
5.76
+1.05%
30,390,314
07/27/2026
5.63
5.71
5.58
5.70
+0.18%
23,814,566
07/24/2026
5.69
5.73
5.63
5.69
-1.04%
16,885,517
07/23/2026
5.73
5.76
5.68
5.75
-0.86%
16,434,216
07/22/2026
5.88
5.92
5.77
5.80
+0.35%
11,494,984
07/21/2026
5.64
5.81
5.63
5.78
+0.52%
10,155,996
07/20/2026
5.85
5.87
5.72
5.75
-0.69%
12,755,559
07/17/2026
5.86
5.93
5.78
5.79
-2.85%
13,947,446
07/16/2026
5.96
6.04
5.94
5.96
+1.02%
21,433,744
07/15/2026
5.89
5.95
5.83
5.90
+3.69%
21,008,873
07/14/2026
5.59
5.75
5.56
5.69
+2.15%
24,797,845
07/13/2026
5.65
5.75
5.54
5.57
+1.27%
20,414,802
07/10/2026
5.48
5.57
5.45
5.50
+3.19%
17,433,553
07/09/2026
5.32
5.36
5.25
5.33
-1.30%
25,501,608
07/08/2026
5.47
5.49
5.33
5.40
-4.42%
20,031,495
07/07/2026
5.81
5.83
5.65
5.65
-2.59%
13,763,734
07/06/2026
5.76
5.81
5.67
5.80
-0.17%
14,783,226
07/02/2026
5.89
5.93
5.79
5.81
0.00%
20,118,213
07/01/2026
5.76
5.90
5.74
5.81
+1.22%
19,605,698
06/30/2026
5.60
5.76
5.60
5.74
+3.05%
17,827,936
06/29/2026
5.70
5.71
5.56
5.57
-1.94%
15,928,550
06/26/2026
5.63
5.75
5.61
5.68
-1.05%
18,045,792
06/25/2026
5.93
5.96
5.74
5.74
-1.71%
19,706,139
06/24/2026
5.90
6.00
5.83
5.84
-2.01%
20,857,395
06/23/2026
6.16
6.18
5.96
5.96
-6.58%
27,754,916
06/22/2026
6.30
6.51
6.30
6.38
+0.63%
18,478,628
06/18/2026
6.32
6.44
6.30
6.34
-2.01%
16,921,796
06/17/2026
6.72
6.79
6.47
6.47
-2.56%
23,084,134
06/16/2026
6.97
6.98
6.64
6.64
-5.68%
26,329,339
06/15/2026
7.28
7.30
7.02
7.04
+2.47%
21,954,975
06/12/2026
7.04
7.06
6.79
6.87
-0.29%
16,458,550
06/11/2026
6.57
6.91
6.55
6.89
+4.87%
21,107,198
06/10/2026
6.88
6.89
6.56
6.57
-6.68%
25,011,626
06/09/2026
7.19
7.28
6.89
7.04
-0.56%
18,137,249
06/08/2026
7.02
7.15
7.02
7.08
-0.42%
11,247,448
06/05/2026
7.36
7.40
7.08
7.11
-3.79%
13,984,457
06/04/2026
7.44
7.49
7.37
7.39
+0.54%
12,933,213
06/03/2026
7.37
7.42
7.32
7.35
-4.30%
11,640,020
06/02/2026
7.74
7.78
7.62
7.68
-1.79%
12,168,921
06/01/2026
7.82
7.85
7.68
7.82
-2.01%
12,673,749
05/29/2026
8.26
8.33
7.95
7.98
-2.68%
20,862,995
05/28/2026
8.04
8.24
8.02
8.20
+0.49%
15,303,036
05/27/2026
8.12
8.24
8.10
8.16
+4.48%
18,666,479
05/26/2026
7.77
7.89
7.77
7.81
+2.63%
19,876,955
05/22/2026
7.65
7.73
7.51
7.61
+0.66%
24,484,461
05/21/2026
7.18
7.65
6.97
7.56
+0.40%
47,895,099
05/20/2026
7.40
7.57
7.32
7.53
+2.45%
14,609,786
05/19/2026
7.37
7.43
7.32
7.35
-0.81%
12,800,048
05/18/2026
7.51
7.52
7.36
7.41
-1.07%
14,261,768
05/15/2026
7.60
7.64
7.43
7.49
-4.46%
15,752,074
05/14/2026
7.85
7.91
7.76
7.84
+3.16%
14,250,900
05/13/2026
7.31
7.65
7.24
7.60
+2.70%
19,577,252
05/12/2026
7.45
7.47
7.32
7.40
-0.80%
14,730,983
05/11/2026
7.60
7.62
7.45
7.46
-3.62%
16,973,493
05/08/2026
7.64
7.77
7.57
7.74
+3.48%
11,751,906
05/07/2026
7.62
7.62
7.46
7.48
-2.35%
15,715,140
05/06/2026
7.63
7.73
7.52
7.66
+6.39%
17,830,723
05/05/2026
7.14
7.26
7.08
7.20
+1.69%
12,251,041
05/04/2026
7.24
7.35
7.07
7.08
-0.70%
24,039,812
05/01/2026
7.30
7.38
7.02
7.13
-2.06%
28,489,553
04/30/2026
7.18
7.35
7.12
7.28
-5.45%
33,572,703
04/29/2026
7.77
7.81
7.68
7.70
-2.04%
17,407,985
04/28/2026
7.92
7.99
7.75
7.86
-1.63%
13,669,790
04/27/2026
8.13
8.17
7.97
7.99
-0.87%
11,529,895
04/24/2026
8.20
8.20
7.96
8.06
-2.77%
16,866,811
04/23/2026
8.49
8.55
8.22
8.29
-2.47%
17,263,551
04/22/2026
8.73
8.73
8.48
8.50
-1.05%
14,217,682
04/21/2026
8.77
8.83
8.55
8.59
-1.15%
13,045,273
04/20/2026
8.57
8.72
8.54
8.69
+0.81%
13,068,216
04/17/2026
8.52
8.81
8.52
8.62
+5.77%
22,059,725
04/16/2026
8.26
8.31
8.11
8.15
-1.81%
15,935,676
04/15/2026
8.42
8.43
8.27
8.30
+1.72%
23,123,921
04/14/2026
8.12
8.18
8.09
8.16
+2.26%
17,368,095
04/13/2026
7.85
7.98
7.80
7.98
-0.75%
20,461,419
04/10/2026
8.04
8.15
8.00
8.04
+1.39%
19,713,253
04/09/2026
7.70
7.99
7.65
7.93
+2.19%
27,463,392
04/08/2026
7.99
8.03
7.72
7.76
+4.58%
31,359,944
04/07/2026
7.50
7.50
7.27
7.42
-0.80%
25,022,841
04/06/2026
7.51
7.57
7.42
7.48
-0.93%
21,870,026
04/02/2026
7.44
7.63
7.36
7.55
+1.62%
31,199,817
04/01/2026
7.27
7.44
7.19
7.43
+4.80%
37,667,401
03/31/2026
6.91
7.17
6.85
7.09
+5.04%
28,257,267
03/30/2026
6.83
6.92
6.71
6.75
+0.60%
27,163,252
03/27/2026
6.83
6.85
6.69
6.71
-0.59%
21,129,638
03/26/2026
6.74
6.91
6.71
6.75
-1.89%
25,777,384
03/25/2026
6.90
6.99
6.84
6.88
+1.93%
23,107,181
03/24/2026
6.55
6.82
6.53
6.75
+2.43%
30,935,953
03/23/2026
6.56
6.72
6.51
6.59
+4.11%
24,624,176
03/20/2026
6.45
6.50
6.28
6.33
-2.62%
22,785,998
03/19/2026
6.44
6.55
6.38
6.50
0.00%
24,407,177
03/18/2026
6.62
6.67
6.48
6.50
-3.13%
22,335,512
03/17/2026
6.79
6.92
6.70
6.71
+2.13%
29,104,115
03/16/2026
6.50
6.64
6.47
6.57
+1.08%
19,955,449
03/13/2026
6.80
6.81
6.50
6.50
-5.25%
23,406,879
03/12/2026
6.75
6.91
6.63
6.86
-0.44%
25,488,065
03/11/2026
6.96
7.08
6.86
6.89
-0.14%
14,362,352