STM
STMicroelectronics N.V.
Company · XNYS · US · USD
Market price
$54.88
+$30.11 (+121.55%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $24.77 |
| Aug 12, 2025 | $26.25 |
| Aug 13, 2025 | $26.15 |
| Aug 14, 2025 | $25.87 |
| Aug 15, 2025 | $25.65 |
| Aug 18, 2025 | $25.96 |
| Aug 19, 2025 | $25.87 |
| Aug 20, 2025 | $26.00 |
| Aug 21, 2025 | $25.88 |
| Aug 22, 2025 | $27.52 |
| Aug 25, 2025 | $27.31 |
| Aug 27, 2025 | $27.16 |
| Aug 28, 2025 | $27.59 |
| Aug 29, 2025 | $26.99 |
| Sep 2, 2025 | $26.27 |
| Sep 3, 2025 | $25.80 |
| Sep 4, 2025 | $26.45 |
| Sep 5, 2025 | $26.86 |
| Sep 8, 2025 | $26.61 |
| Sep 9, 2025 | $25.95 |
| Sep 10, 2025 | $25.79 |
| Sep 11, 2025 | $26.15 |
| Sep 12, 2025 | $25.91 |
| Sep 15, 2025 | $26.98 |
| Sep 16, 2025 | $27.24 |
| Sep 17, 2025 | $27.19 |
| Sep 18, 2025 | $28.39 |
| Sep 19, 2025 | $27.80 |
| Sep 22, 2025 | $28.52 |
| Sep 23, 2025 | $28.66 |
| Sep 24, 2025 | $29.02 |
| Sep 25, 2025 | $28.30 |
| Sep 26, 2025 | $28.00 |
| Sep 30, 2025 | $28.26 |
| Oct 1, 2025 | $28.36 |
| Oct 2, 2025 | $28.89 |
| Oct 3, 2025 | $28.79 |
| Oct 6, 2025 | $28.92 |
| Oct 7, 2025 | $28.16 |
| Oct 8, 2025 | $28.91 |
| Oct 9, 2025 | $28.70 |
| Oct 10, 2025 | $27.11 |
| Oct 13, 2025 | $28.80 |
| Oct 14, 2025 | $28.33 |
| Oct 15, 2025 | $28.97 |
| Oct 16, 2025 | $29.34 |
| Oct 17, 2025 | $29.25 |
| Oct 20, 2025 | $30.21 |
| Oct 21, 2025 | $30.54 |
| Oct 22, 2025 | $29.12 |
| Oct 23, 2025 | $25.26 |
| Oct 24, 2025 | $24.86 |
| Oct 27, 2025 | $25.47 |
| Oct 28, 2025 | $25.21 |
| Oct 29, 2025 | $24.68 |
| Oct 31, 2025 | $24.47 |
| Nov 3, 2025 | $24.40 |
| Nov 4, 2025 | $23.42 |
| Nov 5, 2025 | $24.00 |
| Nov 6, 2025 | $23.64 |
| Nov 7, 2025 | $23.53 |
| Nov 10, 2025 | $23.73 |
| Nov 11, 2025 | $23.70 |
| Nov 12, 2025 | $24.00 |
| Nov 13, 2025 | $23.78 |
| Nov 14, 2025 | $23.34 |
| Nov 17, 2025 | $22.74 |
| Nov 18, 2025 | $22.34 |
| Nov 19, 2025 | $22.35 |
| Nov 20, 2025 | $21.20 |
| Nov 21, 2025 | $21.97 |
| Nov 24, 2025 | $22.08 |
| Nov 25, 2025 | $22.46 |
| Nov 26, 2025 | $22.65 |
| Nov 28, 2025 | $22.99 |
| Dec 1, 2025 | $23.16 |
| Dec 2, 2025 | $24.09 |
| Dec 4, 2025 | $25.66 |
| Dec 5, 2025 | $26.00 |
| Dec 8, 2025 | $25.88 |
| Dec 9, 2025 | $25.94 |
| Dec 10, 2025 | $26.32 |
| Dec 11, 2025 | $26.26 |
| Dec 12, 2025 | $26.00 |
| Dec 15, 2025 | $26.46 |
| Dec 16, 2025 | $25.94 |
| Dec 17, 2025 | $25.55 |
| Dec 18, 2025 | $25.75 |
| Dec 19, 2025 | $25.82 |
| Dec 22, 2025 | $25.94 |
| Dec 23, 2025 | $26.06 |
| Dec 24, 2025 | $26.12 |
| Dec 26, 2025 | $26.24 |
| Dec 29, 2025 | $26.02 |
| Dec 30, 2025 | $26.06 |
| Dec 31, 2025 | $25.94 |
| Jan 2, 2026 | $27.37 |
| Jan 5, 2026 | $27.41 |
| Jan 7, 2026 | $28.88 |
| Jan 8, 2026 | $28.04 |
| Jan 9, 2026 | $28.84 |
| Jan 12, 2026 | $28.35 |
| Jan 13, 2026 | $28.43 |
| Jan 14, 2026 | $27.88 |
| Jan 15, 2026 | $28.00 |
| Jan 16, 2026 | $28.03 |
| Jan 20, 2026 | $27.12 |
| Jan 21, 2026 | $28.52 |
| Jan 22, 2026 | $29.03 |
| Jan 23, 2026 | $29.05 |
| Jan 26, 2026 | $28.60 |
| Jan 27, 2026 | $29.36 |
| Jan 28, 2026 | $30.33 |
| Jan 29, 2026 | $28.62 |
| Jan 30, 2026 | $27.89 |
| Feb 2, 2026 | $28.77 |
| Feb 3, 2026 | $27.86 |
| Feb 4, 2026 | $29.33 |
| Feb 5, 2026 | $28.98 |
| Feb 6, 2026 | $29.85 |
| Feb 10, 2026 | $33.44 |
| Feb 11, 2026 | $34.95 |
| Feb 12, 2026 | $33.61 |
| Feb 13, 2026 | $33.61 |
| Feb 17, 2026 | $33.20 |
| Feb 18, 2026 | $33.77 |
| Feb 19, 2026 | $33.20 |
| Feb 20, 2026 | $33.62 |
| Feb 23, 2026 | $33.99 |
| Feb 24, 2026 | $34.05 |
| Feb 25, 2026 | $34.56 |
| Feb 26, 2026 | $34.38 |
| Feb 27, 2026 | $33.61 |
| Mar 2, 2026 | $33.48 |
| Mar 3, 2026 | $31.62 |
| Mar 4, 2026 | $33.33 |
| Mar 5, 2026 | $33.31 |
| Mar 6, 2026 | $31.36 |
| Mar 9, 2026 | $33.53 |
| Mar 10, 2026 | $33.52 |
| Mar 11, 2026 | $34.06 |
| Mar 12, 2026 | $33.24 |
| Mar 16, 2026 | $33.46 |
| Mar 17, 2026 | $33.79 |
| Mar 18, 2026 | $33.23 |
| Mar 19, 2026 | $32.42 |
| Mar 20, 2026 | $30.86 |
| Mar 23, 2026 | $31.66 |
| Mar 24, 2026 | $31.95 |
| Mar 25, 2026 | $33.42 |
| Mar 26, 2026 | $32.91 |
| Mar 27, 2026 | $32.54 |
| Mar 30, 2026 | $31.32 |
| Mar 31, 2026 | $34.55 |
| Apr 1, 2026 | $34.52 |
| Apr 2, 2026 | $34.32 |
| Apr 6, 2026 | $35.44 |
| Apr 7, 2026 | $35.68 |
| Apr 8, 2026 | $37.98 |
| Apr 9, 2026 | $39.14 |
| Apr 10, 2026 | $39.48 |
| Apr 13, 2026 | $40.32 |
| Apr 14, 2026 | $40.90 |
| Apr 16, 2026 | $41.57 |
| Apr 17, 2026 | $44.22 |
| Apr 20, 2026 | $44.46 |
| Apr 21, 2026 | $44.30 |
| Apr 22, 2026 | $44.86 |
| Apr 23, 2026 | $49.71 |
| Apr 24, 2026 | $50.47 |
| Apr 27, 2026 | $50.56 |
| Apr 28, 2026 | $49.81 |
| Apr 29, 2026 | $52.67 |
| Apr 30, 2026 | $55.14 |
| May 1, 2026 | $55.75 |
| May 4, 2026 | $55.13 |
| May 5, 2026 | $57.18 |
| May 6, 2026 | $57.95 |
| May 7, 2026 | $55.90 |
| May 8, 2026 | $59.17 |
| May 11, 2026 | $60.12 |
| May 12, 2026 | $57.93 |
| May 13, 2026 | $63.39 |
| May 14, 2026 | $64.38 |
| May 15, 2026 | $61.41 |
| May 19, 2026 | $61.23 |
| May 20, 2026 | $64.93 |
| May 21, 2026 | $65.66 |
| May 22, 2026 | $66.86 |
| May 26, 2026 | $70.69 |
| May 27, 2026 | $67.75 |
| May 28, 2026 | $69.45 |
| May 29, 2026 | $69.31 |
| Jun 1, 2026 | $69.02 |
| Jun 2, 2026 | $79.51 |
| Jun 3, 2026 | $79.71 |
| Jun 4, 2026 | $78.36 |
| Jun 5, 2026 | $70.72 |
| Jun 8, 2026 | $75.01 |
| Jun 9, 2026 | $73.32 |
| Jun 10, 2026 | $70.74 |
| Jun 11, 2026 | $78.12 |
| Jun 12, 2026 | $77.30 |
| Jun 15, 2026 | $78.95 |
| Jun 16, 2026 | $74.55 |
| Jun 17, 2026 | $73.36 |
| Jun 18, 2026 | $78.39 |
| Jun 23, 2026 | $72.43 |
| Jun 24, 2026 | $71.84 |
| Jun 25, 2026 | $74.88 |
| Jun 26, 2026 | $71.42 |
| Jun 29, 2026 | $74.79 |
| Jun 30, 2026 | $74.89 |
| Jul 1, 2026 | $70.72 |
| Jul 2, 2026 | $68.35 |
| Jul 6, 2026 | $71.39 |
| Jul 7, 2026 | $67.28 |
| Jul 8, 2026 | $68.54 |
| Jul 9, 2026 | $71.39 |
| Jul 10, 2026 | $71.46 |
| Jul 13, 2026 | $68.47 |
| Jul 14, 2026 | $70.13 |
| Jul 15, 2026 | $67.75 |
| Jul 16, 2026 | $62.77 |
| Jul 17, 2026 | $62.06 |
| Jul 20, 2026 | $61.78 |
| Jul 21, 2026 | $65.43 |
| Jul 22, 2026 | $65.77 |
| Jul 23, 2026 | $53.49 |
| Jul 27, 2026 | $53.45 |
| Jul 28, 2026 | $50.16 |
| Jul 29, 2026 | $48.36 |
| Jul 30, 2026 | $53.06 |
| Jul 31, 2026 | $52.39 |
| Aug 3, 2026 | $52.19 |
| Aug 4, 2026 | $54.22 |
| Aug 5, 2026 | $52.77 |
| Aug 6, 2026 | $53.28 |
| Aug 7, 2026 | $56.10 |
| Aug 10, 2026 | $54.88 |
- Period change
- +121.55%
- Period low
- $21.20
- Period high
- $79.91
- Observations
- 251
- Updated
- Aug 10, 2026, 6:26 PM
About STMicroelectronics N.V.
A merger between Italian firm SGS Microelettronica and the nonmilitary business of Thomson Semiconducteurs in France formed STMicroelectronics in 1987. STMicroelectronics is a leader in a variety of semiconductor products, including analog chips, discrete power semiconductors, microcontrollers, and sensors. It is an especially prominent chip supplier to the industrial and automotive industries.
Company websiteClassifications
- Semiconductors · Semis
- Electronics
- Automotive · Autos
- Industrial
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $46,725,453,109.14
- Employees
- 49.2K