STMicroelectronics N.V. Common Stock (STM)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	21.26	22.03	21.23	21.91	7,980,937	21.91
4/01/2025	21.65	21.82	21.27	21.78	7,198,371	21.78
3/31/2025	21.60	22.04	21.41	21.96	6,058,863	21.96
3/28/2025	22.36	22.42	22.05	22.15	6,273,449	22.15
3/27/2025	23.13	23.15	22.70	22.88	7,629,817	22.88
3/26/2025	23.62	23.75	22.79	23.08	7,724,853	23.08
3/25/2025	24.53	24.57	24.03	24.04	4,850,616	24.04
3/24/2025	24.34	24.52	24.10	24.32	5,424,935	24.23
3/21/2025	23.63	24.07	23.59	24.01	5,512,315	23.92
3/20/2025	24.86	24.86	24.38	24.40	5,625,050	24.31
3/19/2025	25.47	25.80	25.25	25.48	5,308,507	25.39
3/18/2025	25.93	25.95	25.52	25.64	8,071,751	25.55
3/17/2025	24.72	25.61	24.70	25.38	5,455,251	25.29
3/14/2025	24.53	24.88	24.40	24.86	5,304,232	24.77
3/13/2025	24.02	24.36	23.76	23.92	5,038,142	23.83
3/12/2025	24.97	25.04	24.54	24.59	5,098,439	24.50
3/11/2025	25.51	25.51	24.60	24.92	7,966,432	24.83
3/10/2025	25.37	25.64	24.65	25.05	8,711,343	24.96
3/07/2025	25.44	26.52	25.35	26.51	9,183,421	26.41
3/06/2025	25.73	26.29	25.61	25.91	11,727,827	25.81
3/05/2025	24.73	25.61	24.62	25.58	7,923,753	25.49
3/04/2025	23.52	24.57	22.93	23.89	10,239,250	23.80
3/03/2025	25.19	25.30	23.98	24.23	8,733,162	24.14
2/28/2025	24.54	24.89	24.20	24.69	6,626,431	24.60
2/27/2025	25.64	25.90	24.38	24.46	8,576,322	24.37
2/26/2025	26.44	26.61	25.98	26.16	7,104,137	26.06
2/25/2025	27.12	27.23	26.89	27.00	5,894,151	26.90
2/24/2025	27.71	27.90	27.32	27.41	7,758,250	27.31
2/21/2025	28.18	28.24	27.45	27.59	8,697,162	27.49
2/20/2025	27.35	28.27	27.34	28.22	19,635,124	28.12
2/19/2025	25.58	26.59	25.55	26.47	12,738,884	26.37
2/18/2025	24.15	24.50	24.03	24.41	6,103,878	24.32
2/14/2025	24.50	24.67	24.38	24.48	3,096,642	24.39
2/13/2025	23.84	24.01	23.70	23.91	4,156,167	23.82
2/12/2025	22.71	23.64	22.65	23.52	6,730,497	23.43
2/11/2025	22.68	22.98	22.53	22.90	3,670,065	22.82
2/10/2025	22.45	22.58	22.32	22.53	4,936,775	22.45
2/07/2025	22.70	22.88	22.30	22.47	6,684,976	22.39
2/06/2025	22.53	22.77	22.26	22.76	10,329,202	22.68
2/05/2025	21.80	22.30	21.60	22.30	6,624,576	22.22
2/04/2025	22.46	22.57	22.23	22.37	8,632,615	22.29
2/03/2025	21.58	22.02	21.36	21.64	10,368,396	21.56
1/31/2025	22.23	22.92	22.18	22.45	10,696,339	22.37
1/30/2025	22.54	22.79	21.96	22.52	13,981,683	22.44
1/29/2025	24.69	24.89	24.51	24.74	8,242,011	24.65
1/28/2025	25.26	25.27	24.34	24.58	10,989,175	24.49
1/27/2025	25.38	25.89	24.99	25.18	9,167,200	25.09
1/24/2025	25.73	25.74	25.17	25.36	5,678,616	25.27
1/23/2025	25.35	25.79	25.18	25.79	4,745,809	25.69
1/22/2025	25.57	25.74	25.41	25.45	4,531,895	25.36
1/21/2025	25.69	25.84	25.44	25.75	4,544,025	25.65
1/17/2025	25.33	25.45	25.16	25.37	4,584,940	25.28
1/16/2025	24.89	25.01	24.60	24.69	5,336,571	24.60
1/15/2025	24.86	24.95	24.64	24.65	4,282,964	24.56
1/14/2025	24.34	24.41	24.02	24.34	5,082,511	24.25
1/13/2025	23.82	24.05	23.66	23.98	6,172,492	23.89
1/10/2025	24.95	24.98	24.55	24.55	6,306,652	24.46
1/08/2025	25.86	25.91	25.16	25.28	6,694,833	25.19
1/07/2025	26.55	26.90	26.24	26.41	8,321,693	26.31
1/06/2025	25.66	26.48	25.60	26.20	8,621,713	26.10
1/03/2025	24.01	24.55	23.94	24.41	4,612,552	24.32