STMicroelectronics N.V.
51.55USD
-0.4200 (-0.81%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 51.97 | 8,715,900 |
| Fr 09/04/26 | 52.24 | 7,356,000 |
| Th 09/03/26 | 51.28 | 5,911,200 |
| We 09/02/26 | 50.71 | 6,122,300 |
| Tu 09/01/26 | 49.40 | 8,412,696 |
| Mo 08/31/26 | 50.14 | 6,266,161 |
| Fr 08/28/26 | 49.38 | 7,343,546 |
| Th 08/27/26 | 51.34 | 8,107,311 |
| We 08/26/26 | 49.66 | 4,980,138 |
| Tu 08/25/26 | 49.46 | 5,659,615 |
| Mo 08/24/26 | 49.35 | 7,093,336 |
| Fr 08/21/26 | 50.56 | 4,774,100 |
| Th 08/20/26 | 49.92 | 8,773,200 |
| We 08/19/26 | 50.41 | 13,980,000 |
| Tu 08/18/26 | 52.27 | 12,902,900 |
| Mo 08/17/26 | 55.79 | 9,510,000 |
| Fr 08/14/26 | 54.29 | 4,617,500 |
| Th 08/13/26 | 53.92 | 6,018,200 |
| We 08/12/26 | 54.18 | 7,222,900 |
| Tu 08/11/26 | 55.04 | 3,967,300 |
| Mo 08/10/26 | 54.35 | 5,718,600 |
| Fr 08/07/26 | 56.10 | 8,090,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 53.28 | 6,831,300 |
| We 08/05/26 | 52.77 | 9,804,100 |
| Tu 08/04/26 | 54.22 | 11,279,300 |
| Mo 08/03/26 | 52.19 | 8,782,400 |
| Fr 07/31/26 | 52.39 | 10,813,300 |
| Th 07/30/26 | 53.06 | 11,542,200 |
| We 07/29/26 | 48.36 | 13,510,700 |
| Tu 07/28/26 | 50.16 | 16,343,200 |
| Mo 07/27/26 | 53.45 | 14,750,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 67.28 | 14,201,700 |
| Mo 07/06/26 | 71.39 | 7,475,100 |
| Th 07/02/26 | 68.35 | 16,845,300 |
| We 07/01/26 | 70.72 | 14,287,700 |
| Tu 06/30/26 | 74.89 | 9,721,900 |
| Mo 06/29/26 | 74.79 | 10,009,600 |
| Fr 06/26/26 | 71.42 | 9,831,300 |
| Th 06/25/26 | 74.88 | 10,998,400 |
| We 06/24/26 | 71.84 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 79.71 | 15,336,700 |
| Tu 06/02/26 | 79.51 | 20,796,200 |
| Mo 06/01/26 | 69.02 | 9,921,100 |
| Fr 05/29/26 | 69.31 | 8,956,200 |
| Th 05/28/26 | 69.45 | 10,095,100 |
| We 05/27/26 | 67.75 | 13,402,500 |
| Tu 05/26/26 | 70.69 | 15,499,300 |
| Fr 05/22/26 | 66.86 | 7,691,500 |
| Th 05/21/26 | 65.66 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 55.75 | 8,407,100 |
| Th 04/30/26 | 55.14 | 15,349,800 |
| We 04/29/26 | 52.67 | 17,347,200 |
| Tu 04/28/26 | 49.81 | 10,092,000 |
| Mo 04/27/26 | 50.56 | 10,660,900 |
| Fr 04/24/26 | 50.47 | 13,573,800 |
| Th 04/23/26 | 49.71 | 25,606,900 |
| We 04/22/26 | 44.86 | 16,940,800 |
| Tu 04/21/26 | 44.30 | 9,127,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 34.55 | 11,198,200 |
| Mo 03/30/26 | 31.32 | 8,749,700 |
| Fr 03/27/26 | 32.54 | 8,050,100 |
| Th 03/26/26 | 32.91 | 11,451,500 |
| We 03/25/26 | 33.42 | 7,786,000 |
| Tu 03/24/26 | 31.95 | 6,440,100 |
| Mo 03/23/26 | 31.66 | 7,821,300 |
| Fr 03/20/26 | 30.86 | 12,035,800 |
| Th 03/19/26 | 32.42 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 33.61 | 4,957,900 |
| Th 02/26/26 | 34.38 | 6,841,600 |
| We 02/25/26 | 34.56 | 4,221,600 |
| Tu 02/24/26 | 34.05 | 6,190,200 |
| Mo 02/23/26 | 33.99 | 4,405,400 |
| Fr 02/20/26 | 33.62 | 5,073,300 |
| Th 02/19/26 | 33.20 | 4,960,500 |
| We 02/18/26 | 33.77 | 6,307,500 |
| Tu 02/17/26 | 33.20 | 6,809,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 29.36 | 6,592,500 |
| Mo 01/26/26 | 28.60 | 4,261,500 |
| Fr 01/23/26 | 29.05 | 4,744,500 |
| Th 01/22/26 | 29.03 | 4,248,600 |
| We 01/21/26 | 28.52 | 6,641,900 |
| Tu 01/20/26 | 27.12 | 5,222,400 |
| Fr 01/16/26 | 28.03 | 3,612,100 |
| Th 01/15/26 | 28.00 | 5,287,200 |
| We 01/14/26 | 27.88 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 26.06 | 3,062,700 |
| Mo 12/22/25 | 25.94 | 3,460,300 |
| Fr 12/19/25 | 25.82 | 8,158,900 |
| Th 12/18/25 | 25.75 | 5,367,100 |
| We 12/17/25 | 25.55 | 6,215,700 |
| Tu 12/16/25 | 25.94 | 5,954,600 |
| Mo 12/15/25 | 26.46 | 5,501,200 |
| Fr 12/12/25 | 26.00 | 9,003,400 |
| Th 12/11/25 | 26.26 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 21.20 | 7,686,800 |
| We 11/19/25 | 22.35 | 3,550,400 |
| Tu 11/18/25 | 22.34 | 5,732,100 |
| Mo 11/17/25 | 22.74 | 4,422,200 |
| Fr 11/14/25 | 23.34 | 4,234,800 |
| Th 11/13/25 | 23.78 | 5,946,100 |
| We 11/12/25 | 24.00 | 6,857,000 |
| Tu 11/11/25 | 23.70 | 4,557,000 |
| Mo 11/10/25 | 23.73 | 4,269,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 30.54 | 4,761,400 |
| Mo 10/20/25 | 30.21 | 7,980,600 |
| Fr 10/17/25 | 29.25 | 5,204,100 |
| Th 10/16/25 | 29.34 | 6,245,400 |
| We 10/15/25 | 28.97 | 4,868,300 |
| Tu 10/14/25 | 28.33 | 6,622,200 |
| Mo 10/13/25 | 28.80 | 5,146,600 |
| Fr 10/10/25 | 27.11 | 8,718,000 |
| Th 10/09/25 | 28.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 27.80 | 9,511,800 |
| Th 09/18/25 | 28.39 | 7,891,800 |
| We 09/17/25 | 27.19 | 5,753,700 |
| Tu 09/16/25 | 27.24 | 7,882,000 |
| Mo 09/15/25 | 26.98 | 8,640,000 |
| Fr 09/12/25 | 25.91 | 4,819,200 |
| Th 09/11/25 | 26.15 | 6,034,800 |
| We 09/10/25 | 25.79 | 8,058,200 |
| Tu 09/09/25 | 25.95 | 6,156,100 |
| Fr 07/24/26 | 51.54 | 16,893,200 |
| Th 07/23/26 | 53.49 | 32,240,200 |
| We 07/22/26 | 65.77 | 7,559,700 |
| Tu 07/21/26 | 65.43 | 9,714,600 |
| Mo 07/20/26 | 61.78 | 7,095,900 |
| Fr 07/17/26 | 62.06 | 15,890,900 |
| Th 07/16/26 | 62.77 | 13,793,200 |
| We 07/15/26 | 67.75 | 11,169,300 |
| Tu 07/14/26 | 70.13 | 12,341,400 |
| Mo 07/13/26 | 68.47 | 12,726,900 |
| Fr 07/10/26 | 71.46 | 6,934,000 |
| Th 07/09/26 | 71.39 | 8,837,600 |
| We 07/08/26 | 68.54 | 9,328,000 |
| 7,255,700 |
| Tu 06/23/26 | 72.43 | 14,128,900 |
| Mo 06/22/26 | 79.91 | 10,397,300 |
| Th 06/18/26 | 78.39 | 17,547,300 |
| We 06/17/26 | 73.36 | 11,338,900 |
| Tu 06/16/26 | 74.55 | 12,658,900 |
| Mo 06/15/26 | 78.95 | 10,457,100 |
| Fr 06/12/26 | 77.30 | 11,434,200 |
| Th 06/11/26 | 78.12 | 18,011,000 |
| We 06/10/26 | 70.74 | 17,259,700 |
| Tu 06/09/26 | 73.32 | 24,160,100 |
| Mo 06/08/26 | 75.01 | 13,173,800 |
| Fr 06/05/26 | 70.72 | 20,081,600 |
| Th 06/04/26 | 78.36 | 13,627,000 |
| 7,627,000 |
| We 05/20/26 | 64.93 | 10,873,200 |
| Tu 05/19/26 | 61.23 | 10,720,900 |
| Mo 05/18/26 | 60.96 | 13,919,700 |
| Fr 05/15/26 | 61.41 | 9,400,400 |
| Th 05/14/26 | 64.38 | 11,783,000 |
| We 05/13/26 | 63.39 | 16,895,000 |
| Tu 05/12/26 | 57.93 | 10,841,500 |
| Mo 05/11/26 | 60.12 | 10,762,500 |
| Fr 05/08/26 | 59.17 | 11,477,900 |
| Th 05/07/26 | 55.90 | 10,745,900 |
| We 05/06/26 | 57.95 | 12,040,900 |
| Tu 05/05/26 | 57.18 | 12,588,400 |
| Mo 05/04/26 | 55.13 | 11,058,100 |
| Mo 04/20/26 | 44.46 | 12,190,100 |
| Fr 04/17/26 | 44.22 | 19,657,200 |
| Th 04/16/26 | 41.57 | 12,235,900 |
| We 04/15/26 | 40.68 | 6,491,100 |
| Tu 04/14/26 | 40.90 | 7,523,100 |
| Mo 04/13/26 | 40.32 | 4,929,100 |
| Fr 04/10/26 | 39.48 | 7,550,100 |
| Th 04/09/26 | 39.14 | 9,097,100 |
| We 04/08/26 | 37.98 | 10,273,500 |
| Tu 04/07/26 | 35.68 | 10,636,300 |
| Mo 04/06/26 | 35.44 | 10,219,000 |
| Th 04/02/26 | 34.32 | 7,366,100 |
| We 04/01/26 | 34.52 | 8,863,400 |
| 8,091,800 |
| We 03/18/26 | 33.23 | 5,148,100 |
| Tu 03/17/26 | 33.79 | 7,267,100 |
| Mo 03/16/26 | 33.46 | 11,430,200 |
| Fr 03/13/26 | 32.87 | 7,645,300 |
| Th 03/12/26 | 33.24 | 11,451,100 |
| We 03/11/26 | 34.06 | 6,752,200 |
| Tu 03/10/26 | 33.52 | 12,469,700 |
| Mo 03/09/26 | 33.53 | 13,791,400 |
| Fr 03/06/26 | 31.36 | 7,463,500 |
| Th 03/05/26 | 33.31 | 10,238,700 |
| We 03/04/26 | 33.33 | 10,061,100 |
| Tu 03/03/26 | 31.62 | 8,316,900 |
| Mo 03/02/26 | 33.48 | 5,676,700 |
| Fr 02/13/26 | 33.61 | 8,143,100 |
| Th 02/12/26 | 33.61 | 13,503,200 |
| We 02/11/26 | 34.95 | 15,264,600 |
| Tu 02/10/26 | 33.44 | 16,233,100 |
| Mo 02/09/26 | 32.51 | 16,786,800 |
| Fr 02/06/26 | 29.85 | 9,944,500 |
| Th 02/05/26 | 28.98 | 6,503,800 |
| We 02/04/26 | 29.33 | 13,084,500 |
| Tu 02/03/26 | 27.86 | 8,683,900 |
| Mo 02/02/26 | 28.77 | 8,192,600 |
| Fr 01/30/26 | 27.89 | 8,609,200 |
| Th 01/29/26 | 28.62 | 20,640,700 |
| We 01/28/26 | 30.33 | 12,391,900 |
| 8,712,300 |
| Tu 01/13/26 | 28.43 | 4,753,600 |
| Mo 01/12/26 | 28.35 | 7,603,500 |
| Fr 01/09/26 | 28.84 | 7,177,400 |
| Th 01/08/26 | 28.04 | 6,860,000 |
| We 01/07/26 | 28.88 | 5,203,800 |
| Tu 01/06/26 | 29.41 | 9,984,100 |
| Mo 01/05/26 | 27.41 | 6,515,100 |
| Fr 01/02/26 | 27.37 | 10,008,500 |
| We 12/31/25 | 25.94 | 3,708,600 |
| Tu 12/30/25 | 26.06 | 3,327,000 |
| Mo 12/29/25 | 26.02 | 2,842,500 |
| Fr 12/26/25 | 26.24 | 2,129,900 |
| We 12/24/25 | 26.12 | 1,082,300 |
| 5,295,400 |
| We 12/10/25 | 26.32 | 4,822,800 |
| Tu 12/09/25 | 25.94 | 4,659,700 |
| Mo 12/08/25 | 25.88 | 5,903,300 |
| Fr 12/05/25 | 26.00 | 6,591,200 |
| Th 12/04/25 | 25.66 | 6,557,600 |
| We 12/03/25 | 25.81 | 15,020,700 |
| Tu 12/02/25 | 24.09 | 8,114,400 |
| Mo 12/01/25 | 23.16 | 4,769,100 |
| Fr 11/28/25 | 22.99 | 2,310,500 |
| We 11/26/25 | 22.65 | 6,069,000 |
| Tu 11/25/25 | 22.46 | 4,984,100 |
| Mo 11/24/25 | 22.08 | 4,932,000 |
| Fr 11/21/25 | 21.97 | 5,892,700 |
| Fr 11/07/25 | 23.53 | 7,985,800 |
| Th 11/06/25 | 23.64 | 4,170,100 |
| We 11/05/25 | 24.00 | 4,615,000 |
| Tu 11/04/25 | 23.42 | 5,445,600 |
| Mo 11/03/25 | 24.40 | 4,629,300 |
| Fr 10/31/25 | 24.47 | 4,370,800 |
| Th 10/30/25 | 24.45 | 4,639,400 |
| We 10/29/25 | 24.68 | 5,769,200 |
| Tu 10/28/25 | 25.21 | 5,576,900 |
| Mo 10/27/25 | 25.47 | 5,764,500 |
| Fr 10/24/25 | 24.86 | 9,206,000 |
| Th 10/23/25 | 25.26 | 19,169,700 |
| We 10/22/25 | 29.12 | 12,123,900 |
| 4,401,700 |
| We 10/08/25 | 28.91 | 6,539,000 |
| Tu 10/07/25 | 28.16 | 5,492,400 |
| Mo 10/06/25 | 28.92 | 5,818,700 |
| Fr 10/03/25 | 28.79 | 3,737,400 |
| Th 10/02/25 | 28.89 | 4,995,200 |
| We 10/01/25 | 28.36 | 4,470,100 |
| Tu 09/30/25 | 28.26 | 4,819,900 |
| Mo 09/29/25 | 28.09 | 3,419,000 |
| Fr 09/26/25 | 28.00 | 3,832,000 |
| Th 09/25/25 | 28.30 | 4,473,200 |
| We 09/24/25 | 29.02 | 4,383,600 |
| Tu 09/23/25 | 28.66 | 4,475,800 |
| Mo 09/22/25 | 28.52 | 5,724,800 |
| Mo 09/08/25 | 26.61 | 5,170,200 |