STMicroelectronics NV ADR (STM) went public on December 8, 1994, when it opened at a split-adjusted price of $2.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $68.68 | $81.42 | $67.00 | $70.72 | 75,949,528 |
May 2026 | $54.74 | $71.07 | $54.35 | $69.31 | 224,786,100 |
April 2026 | $34.51 | $55.31 | $32.63 | $55.14 | 245,730,600 |
March 2026 | $32.45 | $34.57 | $30.29 | $34.55 | 199,336,500 |
February 2026 | $27.76 | $34.97 | $27.19 | $33.51 | 166,107,100 |
January 2026 | $27.44 | $30.32 | $26.83 | $27.81 | 149,070,800 |
December 2025 | $22.75 | $26.79 | $22.72 | $25.87 | 121,548,400 |
November 2025 | $24.31 | $24.51 | $20.98 | $22.85 | 98,289,900 |
October 2025 | $28.02 | $30.79 | $24.22 | $24.32 | 151,621,500 |
September 2025 | $25.61 | $29.05 | $25.01 | $28.08 | 132,370,700 |
August 2025 | $25.06 | $27.74 | $24.32 | $26.74 | 133,163,800 |
July 2025 | $29.72 | $33.16 | $25.08 | $25.19 | 191,119,800 |
June 2025 | $24.31 | $30.30 | $24.30 | $30.13 | 151,154,100 |
May 2025 | $22.57 | $25.96 | $22.22 | $24.70 | 124,543,300 |
April 2025 | $21.38 | $23.16 | $17.04 | $22.43 | 204,494,500 |
March 2025 | $24.78 | $26.09 | $21.14 | $21.69 | 147,866,500 |
February 2025 | $21.23 | $27.82 | $21.02 | $24.29 | 146,734,800 |
January 2025 | $24.54 | $26.47 | $21.61 | $22.09 | 137,259,100 |
December 2024 | $25.00 | $26.52 | $23.76 | $24.57 | 111,887,400 |
November 2024 | $26.09 | $26.91 | $23.49 | $25.00 | 103,894,900 |
October 2024 | $28.82 | $28.91 | $26.11 | $26.61 | 109,337,000 |
September 2024 | $30.43 | $30.45 | $26.83 | $29.15 | 106,288,000 |
August 2024 | $31.84 | $32.05 | $27.55 | $31.23 | 93,958,600 |
July 2024 | $38.62 | $42.34 | $31.80 | $32.99 | 91,398,000 |
June 2024 | $41.03 | $44.26 | $37.93 | $38.39 | 63,146,400 |