MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STM — STMicroelectronics N.V.
NYSESTMicroelectronics N.V.
$52.71
-3.47(-6.18%)
- O
- 54.64
- H
- 54.93
- L
- 52.14
- V
- 9.68M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$52.71
Period Return+127.69%
Period High$81.42
Period Low$21.11
Avg Daily Volume8.43M
Total Trading Days365
STM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $54.64 | $54.93 | $52.14 | $52.71 | $-3.47 | -6.18% | 9,681,872 | $53.23 | $52.14 $54.93 |
| Oct 7, 2026 | $55.24 | $56.65 | $55.24 | $56.18 | $-2.54 | -4.33% | 9,596,938 | $56.02 | $55.24 $56.65 |
| Oct 6, 2026 | $57.96 | $59.29 | $57.67 | $58.72 | +$1.04 | +1.80% | 9,192,342 | $58.65 | $57.67 $59.29 |
| Oct 5, 2026 | $56.60 | $57.71 | $56.11 | $57.68 | +$0.42 | +0.73% | 8,886,574 | $57.13 | $56.11 $57.71 |
| Oct 2, 2026 | $55.35 | $57.43 | $55.26 | $57.26 | +$3.76 | +7.03% | 16,340,103 | $56.60 | $55.26 $57.43 |
| Oct 1, 2026 | $52.72 | $53.81 | $52.65 | $53.50 | +$0.14 | +0.26% | 8,056,194 | $53.30 | $52.65 $53.81 |
| Sep 30, 2026 | $53.26 | $53.55 | $52.70 | $53.36 | +$0.12 | +0.23% | 8,094,403 | $53.18 | $52.70 $53.55 |
| Sep 29, 2026 | $54.26 | $54.33 | $52.97 | $53.24 | +$0.50 | +0.95% | 9,078,527 | $53.35 | $52.97 $54.33 |
| Sep 28, 2026 | $52.59 | $53.01 | $51.73 | $52.74 | +$0.81 | +1.56% | 8,402,239 | $52.44 | $51.73 $53.01 |
| Sep 25, 2026 | $51.80 | $52.09 | $51.22 | $51.93 | +$0.35 | +0.68% | 10,089,071 | $51.71 | $51.22 $52.09 |
| Sep 24, 2026 | $51.40 | $51.99 | $50.73 | $51.58 | $-0.88 | -1.68% | 8,731,967 | $51.43 | $50.73 $51.99 |
| Sep 23, 2026 | $52.51 | $52.71 | $51.48 | $52.46 | $-0.95 | -1.78% | 9,489,352 | $52.30 | $51.48 $52.71 |
| Sep 22, 2026 | $51.87 | $53.54 | $51.74 | $53.41 | +$1.78 | +3.45% | 9,166,748 | $53.09 | $51.74 $53.54 |
| Sep 21, 2026 | $51.29 | $51.98 | $50.70 | $51.63 | +$1.45 | +2.89% | 7,555,440 | $51.42 | $50.70 $51.98 |
| Sep 18, 2026 | $49.74 | $50.38 | $49.24 | $50.18 | +$1.57 | +3.23% | 13,437,605 | $49.94 | $49.24 $50.38 |
| Sep 17, 2026 | $49.19 | $49.32 | $48.51 | $48.61 | +$0.55 | +1.14% | 6,400,319 | $48.71 | $48.51 $49.32 |
| Sep 16, 2026 | $49.37 | $49.37 | $47.53 | $48.06 | +$0.14 | +0.29% | 9,033,473 | $48.50 | $47.53 $49.37 |
| Sep 15, 2026 | $48.61 | $48.72 | $47.83 | $47.92 | +$0.14 | +0.29% | 5,379,153 | $48.08 | $47.83 $48.72 |
| Sep 14, 2026 | $47.88 | $48.57 | $47.65 | $47.78 | $-3.73 | -7.24% | 9,388,965 | $47.98 | $47.65 $48.57 |
| Sep 11, 2026 | $51.44 | $51.87 | $50.86 | $51.51 | +$0.77 | +1.52% | 7,771,991 | $51.49 | $50.86 $51.87 |
| Sep 10, 2026 | $50.78 | $50.92 | $49.98 | $50.74 | $-0.81 | -1.57% | 8,111,428 | $50.59 | $49.98 $50.92 |
| Sep 9, 2026 | $51.33 | $52.35 | $51.27 | $51.55 | $-0.42 | -0.81% | 7,170,819 | $51.69 | $51.27 $52.35 |
| Sep 8, 2026 | $52.76 | $52.87 | $51.76 | $51.97 | $-0.27 | -0.52% | 8,717,833 | $52.20 | $51.76 $52.87 |
| Sep 4, 2026 | $52.09 | $52.63 | $51.79 | $52.24 | +$0.96 | +1.87% | 7,359,246 | $52.21 | $51.79 $52.63 |
| Sep 3, 2026 | $50.42 | $51.38 | $49.96 | $51.28 | +$0.57 | +1.12% | 5,915,242 | $50.92 | $49.96 $51.38 |
| Sep 2, 2026 | $50.26 | $50.89 | $49.66 | $50.71 | +$1.31 | +2.65% | 6,032,933 | $50.51 | $49.66 $50.89 |
| Sep 1, 2026 | $49.52 | $49.53 | $48.48 | $49.40 | $-0.74 | -1.48% | 8,499,747 | $49.16 | $48.48 $49.53 |
| Aug 31, 2026 | $50.61 | $50.91 | $49.73 | $50.14 | +$0.76 | +1.54% | 7,389,432 | $50.22 | $49.73 $50.91 |
| Aug 28, 2026 | $50.95 | $50.96 | $49.16 | $49.38 | $-1.96 | -3.82% | 7,346,165 | $49.75 | $49.16 $50.96 |
| Aug 27, 2026 | $51.18 | $51.40 | $50.29 | $51.34 | +$1.68 | +3.38% | 8,113,836 | $51.04 | $50.29 $51.40 |