The highest closing price for STMicroelectronics NV ADR (STM) last month was $24.32, on November 3. It was down 6% for the month. The latest price is $26.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $22.70 | $22.94 | $22.65 | $22.91 | 2,310,500 |
November 26 2025 | $22.40 | $22.77 | $22.39 | $22.57 | 6,069,000 |
November 25 2025 | $22.07 | $22.42 | $21.91 | $22.38 | 4,984,100 |
November 24 2025 | $21.80 | $22.10 | $21.71 | $22.00 | 4,932,000 |
November 21 2025 | $21.48 | $22.13 | $21.18 | $21.90 | 5,892,700 |
November 20 2025 | $21.88 | $22.13 | $21.04 | $21.13 | 7,686,800 |
November 19 2025 | $22.27 | $22.51 | $22.05 | $22.27 | 3,550,400 |
November 18 2025 | $22.16 | $22.41 | $21.98 | $22.26 | 5,732,100 |
November 17 2025 | $23.00 | $23.20 | $22.43 | $22.66 | 4,422,200 |
November 14 2025 | $23.02 | $23.55 | $22.98 | $23.26 | 4,234,800 |
November 13 2025 | $24.19 | $24.29 | $23.52 | $23.70 | 5,946,100 |
November 12 2025 | $23.90 | $24.21 | $23.71 | $23.92 | 6,857,000 |
November 11 2025 | $23.79 | $23.90 | $23.58 | $23.62 | 4,557,000 |
November 10 2025 | $23.56 | $23.78 | $23.31 | $23.65 | 4,269,400 |
November 07 2025 | $23.54 | $23.56 | $22.97 | $23.45 | 7,985,800 |
November 06 2025 | $23.92 | $23.99 | $23.48 | $23.56 | 4,170,100 |
November 05 2025 | $23.39 | $24.23 | $23.39 | $23.92 | 4,615,000 |
November 04 2025 | $23.84 | $23.96 | $23.31 | $23.34 | 5,445,600 |
November 03 2025 | $24.38 | $24.58 | $24.23 | $24.32 | 4,629,300 |
Daily pricing data for STMicroelectronics NV ADR dates back to 12/8/1994, and may be incomplete.
