STM
STMicroelectronics N.V.
Company · XNYS · US · USD
Market price
$54.88
+$11.74 (+27.21%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $43.14 |
| Aug 22, 2021 | $42.33 |
| Aug 29, 2021 | $43.99 |
| Sep 5, 2021 | $44.88 |
| Sep 12, 2021 | $44.95 |
| Sep 19, 2021 | $45.86 |
| Oct 3, 2021 | $43.28 |
| Oct 10, 2021 | $41.40 |
| Oct 17, 2021 | $42.52 |
| Oct 24, 2021 | $43.90 |
| Oct 31, 2021 | $47.64 |
| Nov 7, 2021 | $50.76 |
| Nov 14, 2021 | $51.23 |
| Nov 21, 2021 | $51.67 |
| Nov 28, 2021 | $47.55 |
| Dec 5, 2021 | $47.31 |
| Dec 12, 2021 | $48.39 |
| Dec 26, 2021 | $48.59 |
| Jan 2, 2022 | $48.88 |
| Jan 9, 2022 | $49.90 |
| Jan 16, 2022 | $49.61 |
| Jan 23, 2022 | $44.91 |
| Jan 30, 2022 | $45.46 |
| Feb 6, 2022 | $44.66 |
| Feb 13, 2022 | $44.17 |
| Feb 20, 2022 | $43.19 |
| Feb 27, 2022 | $43.47 |
| Mar 6, 2022 | $37.63 |
| Mar 20, 2022 | $43.02 |
| Mar 27, 2022 | $44.50 |
| Apr 3, 2022 | $42.76 |
| Apr 10, 2022 | $37.81 |
| Apr 17, 2022 | $36.55 |
| Apr 24, 2022 | $37.47 |
| May 1, 2022 | $36.62 |
| May 8, 2022 | $36.57 |
| May 15, 2022 | $39.53 |
| May 22, 2022 | $39.07 |
| May 29, 2022 | $40.23 |
| Jun 12, 2022 | $36.31 |
| Jun 19, 2022 | $33.19 |
| Jun 26, 2022 | $33.84 |
| Jul 3, 2022 | $30.40 |
| Jul 10, 2022 | $31.24 |
| Jul 17, 2022 | $32.71 |
| Jul 24, 2022 | $34.72 |
| Jul 31, 2022 | $37.94 |
| Aug 7, 2022 | $38.52 |
| Aug 14, 2022 | $38.76 |
| Aug 28, 2022 | $34.96 |
| Sep 4, 2022 | $34.52 |
| Sep 11, 2022 | $37.06 |
| Sep 18, 2022 | $35.84 |
| Sep 25, 2022 | $33.27 |
| Oct 2, 2022 | $30.94 |
| Oct 9, 2022 | $32.72 |
| Oct 16, 2022 | $30.61 |
| Oct 23, 2022 | $33.31 |
| Oct 30, 2022 | $32.00 |
| Nov 6, 2022 | $31.74 |
| Nov 20, 2022 | $38.31 |
| Nov 27, 2022 | $38.37 |
| Dec 4, 2022 | $38.67 |
| Dec 11, 2022 | $38.24 |
| Dec 18, 2022 | $37.11 |
| Dec 25, 2022 | $35.85 |
| Jan 1, 2023 | $35.57 |
| Jan 8, 2023 | $38.11 |
| Jan 15, 2023 | $41.14 |
| Jan 22, 2023 | $41.79 |
| Jan 29, 2023 | $47.79 |
| Feb 12, 2023 | $48.07 |
| Feb 19, 2023 | $49.14 |
| Feb 26, 2023 | $47.46 |
| Mar 5, 2023 | $48.73 |
| Mar 12, 2023 | $48.29 |
| Mar 19, 2023 | $48.03 |
| Mar 26, 2023 | $49.21 |
| Apr 2, 2023 | $53.49 |
| Apr 9, 2023 | $50.00 |
| Apr 16, 2023 | $50.78 |
| Apr 23, 2023 | $47.45 |
| May 7, 2023 | $42.58 |
| May 14, 2023 | $42.42 |
| May 21, 2023 | $45.04 |
| May 28, 2023 | $44.06 |
| Jun 4, 2023 | $44.91 |
| Jun 11, 2023 | $47.23 |
| Jun 18, 2023 | $49.99 |
| Jun 25, 2023 | $46.47 |
| Jul 2, 2023 | $49.99 |
| Jul 9, 2023 | $47.84 |
| Jul 16, 2023 | $52.48 |
| Jul 30, 2023 | $53.45 |
| Aug 6, 2023 | $49.65 |
| Aug 13, 2023 | $47.22 |
| Aug 20, 2023 | $46.11 |
| Aug 27, 2023 | $46.29 |
| Sep 3, 2023 | $47.02 |
| Sep 10, 2023 | $44.22 |
| Sep 17, 2023 | $43.76 |
| Sep 24, 2023 | $42.72 |
| Oct 1, 2023 | $43.16 |
| Oct 8, 2023 | $44.83 |
| Oct 22, 2023 | $39.77 |
| Oct 29, 2023 | $39.59 |
| Nov 5, 2023 | $41.25 |
| Nov 12, 2023 | $41.77 |
| Nov 19, 2023 | $45.74 |
| Nov 26, 2023 | $45.63 |
| Dec 3, 2023 | $47.84 |
| Dec 10, 2023 | $47.87 |
| Dec 17, 2023 | $50.42 |
| Dec 24, 2023 | $50.12 |
| Dec 31, 2023 | $50.13 |
| Jan 14, 2024 | $43.56 |
| Jan 21, 2024 | $44.99 |
| Jan 28, 2024 | $44.62 |
| Feb 4, 2024 | $43.65 |
| Feb 11, 2024 | $46.26 |
| Feb 18, 2024 | $45.18 |
| Feb 25, 2024 | $44.75 |
| Mar 3, 2024 | $47.17 |
| Mar 10, 2024 | $46.95 |
| Mar 17, 2024 | $44.85 |
| Mar 31, 2024 | $43.24 |
| Apr 7, 2024 | $41.95 |
| Apr 14, 2024 | $41.08 |
| Apr 21, 2024 | $38.60 |
| Apr 28, 2024 | $41.33 |
| May 5, 2024 | $40.07 |
| May 12, 2024 | $40.51 |
| May 19, 2024 | $41.64 |
| May 26, 2024 | $41.89 |
| Jun 2, 2024 | $41.97 |
| Jun 9, 2024 | $44.49 |
| Jun 23, 2024 | $40.79 |
| Jun 30, 2024 | $39.28 |
| Jul 7, 2024 | $42.42 |
| Jul 14, 2024 | $42.67 |
| Jul 21, 2024 | $39.93 |
| Jul 28, 2024 | $33.99 |
| Aug 4, 2024 | $30.22 |
| Aug 11, 2024 | $29.33 |
| Aug 18, 2024 | $30.64 |
| Aug 25, 2024 | $31.63 |
| Sep 1, 2024 | $31.95 |
| Sep 15, 2024 | $28.59 |
| Sep 22, 2024 | $27.94 |
| Sep 29, 2024 | $30.36 |
| Oct 6, 2024 | $28.43 |
| Oct 13, 2024 | $27.94 |
| Oct 20, 2024 | $27.99 |
| Oct 27, 2024 | $28.22 |
| Nov 3, 2024 | $26.67 |
| Nov 10, 2024 | $26.51 |
| Nov 17, 2024 | $25.27 |
| Nov 24, 2024 | $24.48 |
| Dec 8, 2024 | $26.43 |
| Dec 15, 2024 | $26.29 |
| Dec 22, 2024 | $24.61 |
| Dec 29, 2024 | $25.48 |
| Jan 5, 2025 | $24.41 |
| Jan 12, 2025 | $24.55 |
| Jan 19, 2025 | $25.37 |
| Jan 26, 2025 | $25.36 |
| Feb 2, 2025 | $22.45 |
| Feb 9, 2025 | $22.47 |
| Feb 16, 2025 | $24.48 |
| Mar 2, 2025 | $24.69 |
| Mar 9, 2025 | $26.51 |
| Mar 16, 2025 | $24.86 |
| Mar 23, 2025 | $24.01 |
| Mar 30, 2025 | $22.15 |
| Apr 6, 2025 | $18.49 |
| Apr 13, 2025 | $20.45 |
| Apr 20, 2025 | $20.26 |
| Apr 27, 2025 | $23.28 |
| May 4, 2025 | $23.45 |
| May 11, 2025 | $23.93 |
| May 25, 2025 | $24.41 |
| Jun 1, 2025 | $25.01 |
| Jun 8, 2025 | $28.45 |
| Jun 15, 2025 | $29.18 |
| Jun 22, 2025 | $28.67 |
| Jun 29, 2025 | $30.10 |
| Jul 6, 2025 | $32.29 |
| Jul 13, 2025 | $32.27 |
| Jul 20, 2025 | $32.55 |
| Jul 27, 2025 | $26.32 |
| Aug 3, 2025 | $25.06 |
| Aug 17, 2025 | $25.65 |
| Aug 24, 2025 | $27.52 |
| Aug 31, 2025 | $26.99 |
| Sep 7, 2025 | $26.86 |
| Sep 14, 2025 | $25.91 |
| Sep 21, 2025 | $27.80 |
| Sep 28, 2025 | $28.00 |
| Oct 5, 2025 | $28.79 |
| Oct 12, 2025 | $27.11 |
| Oct 19, 2025 | $29.25 |
| Nov 2, 2025 | $24.47 |
| Nov 9, 2025 | $23.53 |
| Nov 16, 2025 | $23.34 |
| Nov 23, 2025 | $21.97 |
| Nov 30, 2025 | $22.99 |
| Dec 7, 2025 | $26.00 |
| Dec 14, 2025 | $26.00 |
| Dec 21, 2025 | $25.82 |
| Dec 28, 2025 | $26.24 |
| Jan 4, 2026 | $27.37 |
| Jan 11, 2026 | $28.84 |
| Jan 25, 2026 | $29.05 |
| Feb 1, 2026 | $27.89 |
| Feb 8, 2026 | $29.85 |
| Feb 15, 2026 | $33.61 |
| Feb 22, 2026 | $33.62 |
| Mar 1, 2026 | $33.61 |
| Mar 8, 2026 | $31.36 |
| Mar 15, 2026 | $32.87 |
| Mar 22, 2026 | $30.86 |
| Mar 29, 2026 | $32.54 |
| Apr 5, 2026 | $34.32 |
| Apr 19, 2026 | $44.22 |
| Apr 26, 2026 | $50.47 |
| May 3, 2026 | $55.75 |
| May 10, 2026 | $59.17 |
| May 17, 2026 | $61.41 |
| May 24, 2026 | $66.86 |
| May 31, 2026 | $69.31 |
| Jun 7, 2026 | $79.51 |
| Jun 14, 2026 | $77.30 |
| Jun 21, 2026 | $78.39 |
| Jun 28, 2026 | $71.42 |
| Jul 12, 2026 | $71.46 |
| Jul 19, 2026 | $62.06 |
| Jul 26, 2026 | $51.54 |
| Aug 2, 2026 | $52.39 |
| Aug 9, 2026 | $56.10 |
| Aug 10, 2026 | $54.88 |
- Period change
- +27.21%
- Period low
- $18.49
- Period high
- $79.51
- Observations
- 262
- Updated
- Aug 10, 2026, 6:25 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