STMicroelectronics N.V. Common Stock (STM)

Historical Prices For STMicroelectronics N.V. Common Stock (STM)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	27.18	27.32	26.98	26.99	5,731,074	26.99
8/28/2025	27.87	28.00	27.52	27.59	5,322,074	27.59
8/27/2025	26.99	27.25	26.87	27.16	3,693,068	27.16
8/26/2025	27.17	27.45	27.06	27.12	4,740,884	27.12
8/25/2025	27.52	27.52	27.30	27.31	4,089,483	27.31
8/22/2025	26.37	27.64	26.30	27.52	7,966,536	27.52
8/21/2025	26.00	26.07	25.82	25.88	4,518,594	25.88
8/20/2025	25.80	26.05	25.43	26.00	6,754,928	26.00
8/19/2025	26.14	26.19	25.80	25.87	5,993,058	25.87
8/18/2025	25.65	26.01	25.62	25.96	5,310,345	25.96
8/15/2025	26.00	26.00	25.61	25.65	5,572,000	25.65
8/14/2025	25.80	25.92	25.66	25.87	5,507,034	25.87
8/13/2025	25.90	26.16	25.83	26.15	7,874,705	26.15
8/12/2025	25.25	26.36	25.10	26.25	8,807,350	26.25
8/11/2025	24.99	25.07	24.72	24.77	6,432,637	24.77
8/08/2025	25.14	25.43	24.89	25.17	5,857,785	25.17
8/07/2025	24.86	24.95	24.56	24.83	8,018,142	24.83
8/06/2025	24.76	24.93	24.55	24.81	5,941,862	24.81
8/05/2025	25.37	25.37	24.61	24.94	8,000,104	24.94
8/04/2025	25.39	25.39	24.98	25.12	7,833,062	25.12
8/01/2025	25.30	25.36	24.86	25.06	9,385,705	25.06
7/31/2025	25.50	25.83	25.32	25.43	9,913,789	25.43
7/30/2025	26.46	26.53	25.83	26.03	8,028,866	26.03
7/29/2025	26.71	26.93	26.32	26.54	7,129,497	26.54
7/28/2025	26.58	26.74	26.45	26.69	8,184,995	26.69
7/25/2025	26.25	26.41	26.00	26.32	7,562,832	26.32
7/24/2025	26.83	26.92	26.06	26.73	20,282,678	26.73
7/23/2025	31.95	32.05	31.45	31.77	17,492,390	31.77
7/22/2025	32.72	33.47	32.52	33.41	12,230,894	33.41
7/21/2025	32.79	33.27	32.75	32.81	7,128,339	32.81
7/18/2025	32.68	32.68	32.23	32.55	7,153,386	32.55
7/17/2025	32.23	32.24	31.75	32.11	7,553,259	32.11
7/16/2025	31.66	31.91	31.16	31.87	7,572,447	31.87
7/15/2025	32.01	32.13	31.49	31.52	6,701,054	31.52
7/14/2025	31.80	31.95	31.37	31.79	6,126,655	31.79
7/11/2025	32.13	32.44	32.10	32.27	6,803,289	32.27
7/10/2025	32.60	33.14	32.34	33.14	10,072,292	33.14
7/09/2025	32.13	32.26	31.53	31.97	6,891,661	31.97
7/08/2025	31.83	32.62	31.70	32.52	7,726,271	32.52
7/07/2025	31.94	32.17	31.44	31.56	7,037,730	31.56
7/03/2025	32.10	32.35	31.94	32.29	4,742,530	32.29
7/02/2025	31.13	31.91	31.11	31.70	8,995,855	31.70
7/01/2025	30.00	30.33	29.70	30.07	5,773,192	30.07
6/30/2025	30.45	30.59	30.25	30.41	6,456,383	30.41
6/27/2025	30.19	30.25	29.81	30.10	5,176,190	30.10
6/26/2025	30.12	30.30	29.98	30.14	5,172,160	30.14
6/25/2025	29.61	29.95	29.14	29.94	8,011,252	29.94
6/24/2025	29.65	30.20	29.61	30.17	8,856,957	30.17
6/23/2025	28.46	29.15	28.43	29.10	5,883,333	29.01
6/20/2025	29.23	29.28	28.43	28.67	6,867,309	28.58
6/18/2025	28.72	29.34	28.65	29.02	6,092,076	28.93
6/17/2025	29.24	29.37	28.71	28.80	7,312,759	28.71
6/16/2025	29.63	29.82	29.45	29.66	6,866,180	29.57
6/13/2025	29.28	29.80	29.11	29.18	7,880,672	29.09
6/12/2025	29.82	30.17	29.77	29.91	6,741,111	29.82
6/11/2025	30.29	30.54	29.71	29.89	9,647,086	29.80
6/10/2025	29.38	30.42	29.29	30.40	9,852,498	30.31
6/09/2025	28.99	29.69	28.98	29.60	8,410,291	29.51
6/06/2025	28.41	28.59	28.32	28.45	5,552,826	28.36
6/05/2025	28.73	28.98	28.18	28.29	10,635,510	28.20
6/04/2025	27.72	28.67	27.70	28.41	13,751,044	28.32
6/03/2025	24.80	25.85	24.73	25.67	7,570,197	25.59
6/02/2025	24.62	25.07	24.61	25.05	4,491,022	24.97