STM
STMicroelectronics NV (STM)
NYSE
$68.93+$0.45 (+0.66%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $63.9B
    Market Cap
  • 117.66%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -11.32%
    Low Price$67.28
    High Price$79.91
  • 3 Months
    +70.01%
    Low Price$40.68
    High Price$79.91
  • 1 Year
    +117.66%
    Low Price$21.20
    High Price$79.91
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
70.06
70.35
67.88
68.47
-4.18%
12,726,435
07/10/2026
70.64
72.03
69.73
71.46
+0.10%
6,932,823
07/09/2026
70.58
72.61
70.22
71.39
+4.16%
8,839,581
07/08/2026
67.03
68.67
65.87
68.54
+1.87%
9,327,966
07/07/2026
67.39
68.70
66.52
67.28
-5.76%
14,299,045
07/06/2026
71.28
73.05
71.08
71.39
+4.45%
7,475,117
07/02/2026
72.98
73.37
66.78
68.35
-3.35%
16,847,990
07/01/2026
72.64
73.17
69.79
70.72
-5.57%
14,287,690
06/30/2026
74.48
75.24
73.35
74.89
+0.13%
9,721,903
06/29/2026
72.70
74.83
69.86
74.79
+4.72%
10,009,508
06/26/2026
72.45
72.45
70.69
71.42
-4.62%
9,831,172
06/25/2026
75.77
75.87
71.34
74.88
+4.23%
11,006,945
06/24/2026
71.81
72.86
69.57
71.84
-0.81%
7,255,747
06/23/2026
72.00
74.06
71.68
72.43
-9.26%
14,128,852
06/23/2026
$0.09 Dividend
06/22/2026
80.03
81.08
78.96
79.82
+1.94%
10,397,289
06/18/2026
75.80
78.45
75.52
78.30
+6.86%
17,540,319
06/17/2026
76.27
76.45
73.19
73.28
-1.60%
11,333,337
06/16/2026
77.35
78.48
74.31
74.47
-5.57%
12,657,398
06/15/2026
80.03
80.34
78.55
78.86
+2.13%
10,454,709
06/12/2026
76.41
78.67
76.22
77.21
-1.05%
11,432,054
06/11/2026
73.95
78.17
73.07
78.03
+10.43%
18,002,536
06/10/2026
72.28
74.12
69.94
70.66
-3.52%
17,252,290
06/09/2026
75.73
76.22
67.65
73.24
-2.25%
24,153,293
06/08/2026
74.66
76.57
74.13
74.93
+6.07%
13,171,857
06/05/2026
73.60
74.41
69.34
70.64
-9.75%
20,076,648
06/04/2026
74.92
78.55
74.63
78.27
-1.69%
13,613,832
06/03/2026
80.20
81.33
78.00
79.62
+0.25%
15,323,793
06/02/2026
76.28
80.49
75.52
79.42
+15.20%
20,790,664
06/01/2026
68.60
69.35
66.91
68.94
-0.42%
9,919,709
05/29/2026
70.19
70.84
67.96
69.23
-0.20%
8,962,568
05/28/2026
69.98
70.12
67.38
69.37
+2.51%
10,094,112
05/27/2026
70.45
70.69
66.06
67.67
-4.16%
13,390,157
05/26/2026
69.67
70.99
69.07
70.61
+5.73%
15,498,916
05/22/2026
66.43
68.06
66.10
66.78
+1.83%
7,691,340
05/21/2026
64.43
65.92
63.75
65.59
+1.12%
7,584,726
05/20/2026
63.70
64.99
63.12
64.86
+6.04%
10,873,158
05/19/2026
59.91
62.33
59.01
61.16
+0.44%
10,720,880
05/18/2026
63.13
63.27
59.65
60.89
-0.73%
13,919,511
05/15/2026
60.55
62.14
59.87
61.34
-4.61%
9,400,267
05/14/2026
63.29
65.24
62.99
64.31
+1.56%
11,782,937
05/13/2026
61.17
63.66
60.27
63.32
+9.43%
16,894,997
05/12/2026
58.37
58.70
55.54
57.86
-3.64%
10,838,951
05/11/2026
58.98
60.13
58.30
60.05
+1.61%
10,761,629
05/08/2026
56.66
59.33
56.64
59.10
+5.85%
11,477,866
05/07/2026
57.67
57.82
55.14
55.84
-3.54%
10,745,939
05/06/2026
56.92
57.94
55.50
57.88
+1.35%
12,040,930
05/05/2026
55.92
57.61
55.72
57.12
+3.72%
12,588,411
05/04/2026
56.26
56.46
54.55
55.07
-1.11%
11,057,819
05/01/2026
54.68
56.36
54.29
55.69
+1.11%
8,407,086
04/30/2026
52.89
55.24
52.39
55.08
+4.69%
15,349,758
04/29/2026
51.60
53.20
51.32
52.61
+5.74%
17,343,116
04/28/2026
50.13
50.53
48.91
49.75
-1.48%
10,092,038
04/27/2026
50.13
50.76
49.33
50.50
+0.18%
10,660,714
04/24/2026
51.53
51.54
49.71
50.41
+1.53%
13,623,569
04/23/2026
48.08
51.34
48.04
49.65
+10.81%
25,606,922
04/23/2026
$0.13 Earnings
04/22/2026
44.64
44.93
43.84
44.81
+1.26%
16,940,828
04/21/2026
44.66
45.05
43.81
44.25
-0.36%
9,121,389
04/20/2026
44.15
44.73
43.71
44.41
+0.54%
12,186,835
04/17/2026
43.16
44.59
43.00
44.17
+6.37%
19,657,187
04/16/2026
40.51
41.70
40.24
41.52
+2.19%
12,235,932
04/15/2026
40.66
40.79
39.95
40.63
-0.54%
6,491,142
04/14/2026
40.85
41.39
40.39
40.85
+1.44%
7,523,133
04/13/2026
39.63
40.36
39.36
40.27
+2.13%
4,928,644
04/10/2026
39.56
39.99
39.35
39.44
+0.87%
7,549,964
04/09/2026
38.16
39.24
38.03
39.10
+3.05%
9,136,572
04/08/2026
38.00
38.11
37.21
37.94
+6.45%
10,273,486
04/07/2026
35.66
35.86
34.77
35.64
+0.68%
10,636,277
04/06/2026
34.50
36.41
34.48
35.40
+3.26%
10,218,958
04/02/2026
32.70
34.35
32.59
34.28
-0.58%
7,366,126
04/01/2026
34.47
34.96
34.31
34.48
-0.09%
8,863,789
03/31/2026
32.43
34.53
32.31
34.51
+10.31%
11,198,161
03/30/2026
32.92
33.12
31.08
31.28
-3.75%
8,749,726
03/27/2026
32.40
32.89
32.15
32.50
-1.12%
8,050,344
03/26/2026
33.17
34.05
32.74
32.87
-1.53%
11,451,479
03/25/2026
32.81
33.68
32.73
33.38
+4.60%
7,785,994
03/24/2026
30.69
32.08
30.69
31.91
+1.20%
6,440,087
03/24/2026
$0.09 Dividend
03/23/2026
31.36
32.16
31.22
31.53
+2.59%
7,821,346
03/20/2026
32.21
32.25
30.25
30.74
-4.81%
12,034,325
03/19/2026
31.37
32.63
31.19
32.29
-2.44%
8,091,828
03/18/2026
33.83
33.91
32.91
33.10
-1.66%
5,148,138
03/17/2026
34.06
34.09
33.38
33.66
+0.99%
7,266,892
03/16/2026
33.74
34.04
32.76
33.33
+1.79%
11,430,212
03/13/2026
33.17
33.60
32.47
32.74
-1.11%
7,645,279
03/12/2026
34.14
34.15
32.84
33.11
-2.41%
11,451,067
03/11/2026
33.79
34.23
33.34
33.92
+1.61%
6,756,784
03/10/2026
33.54
34.46
33.26
33.39
-0.03%
12,469,659
03/09/2026
31.13
33.59
30.54
33.40
+6.92%
13,791,435
03/06/2026
31.44
31.75
31.07
31.24
-5.85%
7,463,546
03/05/2026
33.28
33.97
32.36
33.18
-0.06%
10,238,735
03/04/2026
32.08
33.30
31.75
33.20
+5.41%
10,061,127
03/03/2026
31.06
31.79
30.77
31.49
-5.56%
8,316,949
03/02/2026
32.41
33.39
32.41
33.35
-0.39%
5,676,735
02/27/2026
33.29
33.61
33.05
33.48
-2.24%
4,957,884
02/26/2026
34.61
34.77
33.40
34.24
-0.52%
6,841,561
02/25/2026
33.79
34.43
33.59
34.42
+1.50%
4,221,663
02/24/2026
34.16
34.72
33.78
33.91
+0.18%
6,190,635
02/23/2026
33.74
34.03
33.31
33.86
+1.10%
4,405,377