NASDAQ · STM

STMicroelectronics N.V.

Technology · Semiconductors

$52.06

Down-$0.65 (-1.23%)

Updated Oct 10, 2026, 5:42 PM

SID Score

6.9/10

Composite research score

Smart Money

60/100

Neutral

Price performance · STM

STM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

STM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$53.14	$53.5417	$51.73	$52.06	6.66M
Oct 8, 2026	$54.64	$54.925	$52.14	$52.71	10.01M
Oct 7, 2026	$55.24	$56.65	$55.24	$56.18	9.6M
Oct 6, 2026	$57.96	$59.29	$57.67	$58.72	9.19M
Oct 5, 2026	$56.60	$57.705	$56.11	$57.68	8.89M
Oct 2, 2026	$55.35	$57.43	$55.26	$57.26	16.34M
Oct 1, 2026	$52.72	$53.81	$52.65	$53.50	8.06M
Sep 30, 2026	$53.26	$53.545	$52.70	$53.36	8.09M
Sep 29, 2026	$54.26	$54.33	$52.97	$53.24	9.08M
Sep 28, 2026	$52.59	$53.01	$51.73	$52.74	8.4M
Sep 25, 2026	$51.80	$52.09	$51.22	$51.93	10.09M
Sep 24, 2026	$51.40	$51.99	$50.725	$51.58	8.73M
Sep 23, 2026	$52.51	$52.71	$51.48	$52.46	9.49M
Sep 22, 2026	$51.87	$53.535	$51.74	$53.41	9.17M
Sep 21, 2026	$51.29	$51.975	$50.70	$51.63	7.56M
Sep 18, 2026	$49.74	$50.375	$49.24	$50.18	13.44M
Sep 17, 2026	$49.19	$49.32	$48.505	$48.61	6.4M
Sep 16, 2026	$49.37	$49.37	$47.53	$48.06	9.03M
Sep 15, 2026	$48.61	$48.72	$47.83	$47.92	6.41M
Sep 14, 2026	$47.88	$48.565	$47.65	$47.78	9.72M
Sep 11, 2026	$51.44	$51.8737	$50.86	$51.51	7.6M