Stellantis (STLA) went public on January 20, 2021, when it opened at a split-adjusted price of $12.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $7.63 | $7.69 | $6.28 | $6.71 | 440,269,900 |
February 2026 | $9.87 | $10.42 | $7.03 | $8.09 | 391,069,900 |
January 2026 | $11.30 | $11.47 | $9.32 | $9.87 | 281,215,600 |
December 2025 | $10.54 | $12.22 | $10.53 | $10.89 | 221,459,700 |
November 2025 | $10.20 | $10.89 | $9.22 | $10.66 | 270,220,100 |
October 2025 | $9.44 | $11.43 | $9.43 | $10.14 | 442,101,200 |
September 2025 | $9.43 | $10.15 | $8.69 | $9.34 | 343,835,400 |
August 2025 | $8.89 | $10.19 | $8.66 | $9.63 | 245,755,900 |
July 2025 | $9.87 | $10.54 | $8.82 | $8.89 | 684,913,900 |
June 2025 | $9.83 | $10.50 | $9.12 | $10.03 | 312,480,300 |
May 2025 | $9.46 | $10.99 | $9.32 | $10.14 | 259,107,500 |
April 2025 | $10.22 | $10.36 | $7.71 | $9.28 | 501,291,800 |
March 2025 | $11.98 | $12.07 | $10.12 | $10.30 | 430,746,100 |
February 2025 | $11.50 | $13.12 | $11.38 | $11.68 | 248,128,300 |
January 2025 | $11.90 | $12.59 | $11.22 | $12.06 | 182,664,400 |
December 2024 | $11.27 | $12.93 | $11.13 | $11.99 | 197,801,000 |
November 2024 | $12.65 | $13.07 | $11.56 | $12.13 | 169,472,200 |
October 2024 | $12.77 | $12.79 | $11.70 | $12.51 | 180,518,100 |
September 2024 | $15.02 | $15.05 | $12.64 | $12.91 | 215,484,200 |
August 2024 | $15.27 | $15.54 | $13.89 | $15.41 | 157,242,100 |
July 2024 | $18.52 | $19.34 | $15.22 | $15.33 | 173,728,500 |
June 2024 | $20.36 | $20.41 | $17.99 | $18.23 | 110,784,800 |
May 2024 | $20.77 | $21.47 | $19.41 | $20.46 | 148,341,400 |
April 2024 | $24.33 | $24.49 | $20.26 | $20.48 | 123,591,900 |
March 2024 | $22.63 | $25.37 | $22.60 | $24.33 | 101,642,300 |
