STMicroelectronics NV ADR (STM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	55.72	56.14	54.98	56.10	+5.29%	8,087,100
2026-08-06	52.59	54.58	52.30	53.28	+0.97%	6,831,300
2026-08-05	54.10	54.16	52.57	52.77	-2.67%	9,804,100
2026-08-04	54.23	54.84	53.84	54.22	+3.89%	11,279,300
2026-08-03	51.12	52.67	50.69	52.19	-0.38%	8,782,400
2026-07-31	53.94	54.19	52.08	52.39	-1.26%	10,813,300
2026-07-30	51.83	53.19	51.40	53.06	+9.72%	11,542,200
2026-07-29	49.36	51.15	47.88	48.36	-3.59%	13,510,700
2026-07-28	50.41	51.34	48.91	50.16	-6.16%	16,343,200
2026-07-27	53.07	53.77	51.62	53.45	+3.71%	14,750,000
2026-07-24	54.42	54.67	51.08	51.54	-3.65%	16,893,200
2026-07-23	54.40	56.63	52.76	53.49	-18.67%	32,240,200
2026-07-22	64.76	66.53	64.52	65.77	+0.52%	7,559,700
2026-07-21	65.33	66.12	64.09	65.43	+5.91%	9,714,600
2026-07-20	62.37	62.94	61.32	61.78	-0.45%	7,095,900
2026-07-17	59.67	63.87	58.64	62.06	-1.13%	15,890,900
2026-07-16	64.96	65.21	62.24	62.77	-7.35%	13,793,200
2026-07-15	70.05	70.17	65.64	67.75	-3.39%	11,169,300
2026-07-14	71.65	71.66	68.82	70.13	+2.42%	12,341,400
2026-07-13	70.06	70.35	67.88	68.47	-4.18%	12,726,900
2026-07-10	70.64	72.03	69.73	71.46	+0.10%	6,934,000
2026-07-09	70.58	72.61	70.22	71.39	+4.16%	8,837,600
2026-07-08	67.03	68.67	65.87	68.54	+1.87%	9,328,000
2026-07-07	67.39	68.70	66.52	67.28	-5.76%	14,201,700
2026-07-06	71.28	73.05	71.08	71.39	+4.45%	7,475,100
2026-07-02	72.98	73.37	66.78	68.35	-3.35%	16,845,300
2026-07-01	72.64	73.17	69.79	70.72	-5.57%	14,287,700
2026-06-30	74.48	75.24	73.35	74.89	+0.13%	9,721,900
2026-06-29	72.70	74.83	69.86	74.79	+4.72%	10,009,600
2026-06-26	72.45	72.45	70.69	71.42	-4.62%	9,831,300
2026-06-25	75.77	75.87	71.34	74.88	+4.23%	10,998,400
2026-06-24	71.81	72.86	69.57	71.84	-0.81%	7,255,700
2026-06-23	72.00	74.06	71.68	72.43	-9.36%	14,128,900
2026-06-22	80.12	81.17	79.05	79.91	+1.94%	10,397,300
2026-06-18	75.89	78.54	75.61	78.39	+6.86%	17,547,300
2026-06-17	76.36	76.54	73.28	73.36	-1.60%	11,338,900
2026-06-16	77.44	78.57	74.39	74.55	-5.57%	12,658,900
2026-06-15	80.12	80.43	78.64	78.95	+2.13%	10,457,100
2026-06-12	76.50	78.76	76.31	77.30	-1.05%	11,434,200
2026-06-11	74.03	78.26	73.16	78.12	+10.43%	18,011,000
2026-06-10	72.36	74.20	70.02	70.74	-3.52%	17,259,700
2026-06-09	75.82	76.31	67.73	73.32	-2.25%	24,160,100
2026-06-08	74.74	76.66	74.22	75.01	+6.07%	13,173,800
2026-06-05	73.68	74.49	69.42	70.72	-9.75%	20,081,600
2026-06-04	75.00	78.64	74.71	78.36	-1.69%	13,627,000
2026-06-03	80.30	81.42	78.09	79.71	+0.25%	15,336,700
2026-06-02	76.37	80.59	75.61	79.51	+15.20%	20,796,200
2026-06-01	68.68	69.43	66.99	69.02	-0.42%	9,921,100
2026-05-29	70.27	70.92	68.04	69.31	-0.20%	8,956,200
2026-05-28	70.06	70.20	67.46	69.45	+2.51%	10,095,100
2026-05-27	70.53	70.77	66.13	67.75	-4.16%	13,402,500
2026-05-26	69.75	71.07	69.14	70.69	+5.73%	15,499,300
2026-05-22	66.50	68.14	66.18	66.86	+1.83%	7,691,500
2026-05-21	64.50	65.99	63.82	65.66	+1.12%	7,627,000
2026-05-20	63.77	65.06	63.19	64.93	+6.04%	10,873,200
2026-05-19	59.98	62.40	59.08	61.23	+0.44%	10,720,900
2026-05-18	63.20	63.34	59.72	60.96	-0.73%	13,919,700
2026-05-15	60.62	62.21	59.94	61.41	-4.61%	9,400,400
2026-05-14	63.36	65.31	63.06	64.38	+1.56%	11,783,000
2026-05-13	61.24	63.73	60.34	63.39	+9.43%	16,895,000
2026-05-12	58.44	58.77	55.60	57.93	-3.64%	10,841,500
2026-05-11	59.05	60.20	58.37	60.12	+1.61%	10,762,500
2026-05-08	56.72	59.40	56.70	59.17	+5.85%	11,477,900
2026-05-07	57.74	57.89	55.20	55.90	-3.54%	10,745,900
2026-05-06	56.98	58.01	55.56	57.95	+1.35%	12,040,900
2026-05-05	55.98	57.67	55.78	57.18	+3.72%	12,588,400
2026-05-04	56.32	56.52	54.61	55.13	-1.11%	11,058,100
2026-05-01	54.74	56.42	54.35	55.75	+1.11%	8,407,100
2026-04-30	52.95	55.31	52.45	55.14	+4.69%	15,349,800
2026-04-29	51.66	53.26	51.38	52.67	+5.74%	17,347,200
2026-04-28	50.19	50.59	48.97	49.81	-1.48%	10,092,000
2026-04-27	50.19	50.82	49.39	50.56	+0.18%	10,660,900
2026-04-24	51.59	51.60	49.77	50.47	+1.53%	13,573,800
2026-04-23	48.13	51.40	48.10	49.71	+10.81%	25,606,900
2026-04-22	44.69	44.98	43.89	44.86	+1.26%	16,940,800
2026-04-21	44.71	45.11	43.86	44.30	-0.36%	9,127,200
2026-04-20	44.20	44.78	43.76	44.46	+0.54%	12,190,100
2026-04-17	43.21	44.64	43.05	44.22	+6.37%	19,657,200
2026-04-16	40.56	41.75	40.29	41.57	+2.19%	12,235,900
2026-04-15	40.71	40.84	40.00	40.68	-0.54%	6,491,100
2026-04-14	40.90	41.44	40.44	40.90	+1.44%	7,523,100
2026-04-13	39.67	40.41	39.40	40.32	+2.13%	4,929,100
2026-04-10	39.60	40.04	39.40	39.48	+0.87%	7,550,100
2026-04-09	38.20	39.28	38.07	39.14	+3.05%	9,097,100
2026-04-08	38.05	38.15	37.26	37.98	+6.45%	10,273,500
2026-04-07	35.70	35.90	34.81	35.68	+0.68%	10,636,300
2026-04-06	34.54	36.45	34.52	35.44	+3.26%	10,219,000
2026-04-02	32.74	34.39	32.63	34.32	-0.58%	7,366,100
2026-04-01	34.51	35.00	34.35	34.52	-0.09%	8,863,400
2026-03-31	32.47	34.57	32.35	34.55	+10.31%	11,198,200
2026-03-30	32.96	33.16	31.12	31.32	-3.75%	8,749,700
2026-03-27	32.44	32.93	32.19	32.54	-1.12%	8,050,100
2026-03-26	33.21	34.09	32.78	32.91	-1.53%	11,451,500
2026-03-25	32.85	33.72	32.77	33.42	+4.60%	7,786,000
2026-03-24	30.72	32.12	30.72	31.95	+0.92%	6,440,100
2026-03-23	31.48	32.29	31.34	31.66	+2.59%	7,821,300
2026-03-20	32.34	32.38	30.38	30.86	-4.81%	12,035,800
2026-03-19	31.50	32.76	31.31	32.42	-2.44%	8,091,800
2026-03-18	33.96	34.05	33.04	33.23	-1.66%	5,148,100
2026-03-17	34.20	34.23	33.51	33.79	+0.99%	7,267,100
2026-03-16	33.87	34.18	32.89	33.46	+1.79%	11,430,200
2026-03-13	33.30	33.74	32.60	32.87	-1.11%	7,645,300
2026-03-12	34.28	34.29	32.97	33.24	-2.41%	11,451,100
2026-03-11	33.93	34.37	33.47	34.06	+1.61%	6,752,200
2026-03-10	33.67	34.60	33.40	33.52	-0.03%	12,469,700
2026-03-09	31.26	33.73	30.66	33.53	+6.92%	13,791,400
2026-03-06	31.57	31.88	31.19	31.36	-5.85%	7,463,500
2026-03-05	33.41	34.11	32.49	33.31	-0.06%	10,238,700
2026-03-04	32.21	33.43	31.88	33.33	+5.41%	10,061,100
2026-03-03	31.18	31.92	30.89	31.62	-5.56%	8,316,900
2026-03-02	32.54	33.52	32.54	33.48	-0.39%	5,676,700
2026-02-27	33.42	33.74	33.18	33.61	-2.24%	4,957,900
2026-02-26	34.75	34.91	33.54	34.38	-0.52%	6,841,600
2026-02-25	33.92	34.57	33.73	34.56	+1.50%	4,221,600
2026-02-24	34.30	34.86	33.91	34.05	+0.18%	6,190,200
2026-02-23	33.87	34.17	33.45	33.99	+1.10%	4,405,400
2026-02-20	33.23	33.88	33.18	33.62	+1.27%	5,073,300
2026-02-19	33.31	33.64	33.04	33.20	-1.69%	4,960,500
2026-02-18	34.32	34.32	33.56	33.77	+1.72%	6,307,500
2026-02-17	32.75	33.29	32.14	33.20	-1.22%	6,809,000
2026-02-13	33.85	33.90	33.23	33.61	+0.00%	8,143,100
2026-02-12	34.69	34.83	33.25	33.61	-3.83%	13,503,200
2026-02-11	33.68	35.07	33.52	34.95	+4.52%	15,264,600
2026-02-10	33.21	33.90	32.92	33.44	+2.86%	16,233,100
2026-02-09	32.00	33.00	31.96	32.51	+8.91%	16,786,800
2026-02-06	28.71	29.95	28.67	29.85	+3.00%	9,944,500
2026-02-05	29.14	29.57	28.60	28.98	-1.19%	6,503,800
2026-02-04	28.37	29.63	28.15	29.33	+5.28%	13,084,500
2026-02-03	28.09	28.21	27.27	27.86	-3.16%	8,683,900
2026-02-02	27.84	28.86	27.69	28.77	+3.16%	8,192,600
2026-01-30	28.76	28.81	27.68	27.89	-2.55%	8,609,200
2026-01-29	28.28	28.85	27.60	28.62	-5.64%	20,640,700
2026-01-28	29.96	30.41	29.42	30.33	+3.30%	12,391,900
2026-01-27	28.73	29.51	28.72	29.36	+2.66%	6,592,500
2026-01-26	28.60	28.75	28.39	28.60	-1.55%	4,261,500
2026-01-23	29.31	29.37	28.79	29.05	+0.07%	4,744,500
2026-01-22	29.11	29.32	28.82	29.03	+1.79%	4,248,600
2026-01-21	27.70	28.68	27.65	28.52	+5.16%	6,641,900
2026-01-20	26.97	27.59	26.91	27.12	-3.25%	5,222,400
2026-01-16	28.15	28.56	28.03	28.03	+0.11%	3,612,100
2026-01-15	28.49	28.49	27.96	28.00	+0.43%	5,287,200
2026-01-14	28.35	28.35	27.63	27.88	-1.93%	8,712,300
2026-01-13	28.50	28.76	28.21	28.43	+0.28%	4,753,600
2026-01-12	28.73	28.75	28.14	28.35	-1.70%	7,603,500
2026-01-09	28.71	28.91	28.38	28.84	+2.85%	7,177,400
2026-01-08	28.18	28.37	27.78	28.04	-2.91%	6,860,000
2026-01-07	28.96	29.08	28.61	28.88	-1.80%	5,203,800
2026-01-06	28.52	29.53	28.49	29.41	+7.30%	9,984,100
2026-01-05	27.56	27.84	27.37	27.41	+0.15%	6,515,100
2026-01-02	27.52	27.84	27.25	27.37	+5.51%	10,008,500
2025-12-31	26.07	26.18	25.90	25.94	-0.46%	3,708,600
2025-12-30	26.33	26.49	26.06	26.06	+0.15%	3,327,000
2025-12-29	26.20	26.32	25.95	26.02	-0.84%	2,842,500
2025-12-26	26.16	26.32	26.06	26.24	+0.46%	2,129,900
2025-12-24	26.11	26.14	26.02	26.12	+0.23%	1,082,300
2025-12-23	26.18	26.19	25.98	26.06	+0.46%	3,062,700
2025-12-22	26.20	26.27	25.93	25.94	+0.46%	3,460,300
2025-12-19	25.87	26.23	25.80	25.82	+0.27%	8,158,900
2025-12-18	25.85	26.02	25.67	25.75	+0.78%	5,367,100
2025-12-17	25.94	26.29	25.49	25.55	-1.50%	6,215,700
2025-12-16	26.09	26.27	25.80	25.94	-1.97%	5,954,600
2025-12-15	26.89	26.96	26.29	26.46	+1.77%	5,501,200
2025-12-12	26.57	26.63	25.94	26.00	-0.99%	9,003,400
2025-12-11	26.02	26.37	25.87	26.26	-0.23%	5,295,400
2025-12-10	25.91	26.41	25.86	26.32	+1.46%	4,822,800
2025-12-09	25.84	26.07	25.82	25.94	+0.23%	4,659,700
2025-12-08	25.85	26.00	25.79	25.88	-0.46%	5,903,300
2025-12-05	26.31	26.43	25.98	26.00	+1.33%	6,591,200
2025-12-04	25.79	25.90	25.56	25.66	-0.58%	6,557,600
2025-12-03	24.33	25.83	24.27	25.81	+7.14%	15,020,700
2025-12-02	23.27	24.16	23.23	24.09	+4.02%	8,114,400
2025-12-01	22.89	23.34	22.86	23.16	+0.74%	4,769,100
2025-11-28	22.78	23.02	22.73	22.99	+1.50%	2,310,500
2025-11-26	22.48	22.85	22.47	22.65	+0.85%	6,069,000
2025-11-25	22.15	22.50	21.98	22.46	+1.72%	4,984,100
2025-11-24	21.87	22.18	21.78	22.08	+0.50%	4,932,000
2025-11-21	21.55	22.21	21.25	21.97	+3.63%	5,892,700
2025-11-20	21.95	22.21	21.11	21.20	-5.15%	7,686,800
2025-11-19	22.35	22.59	22.13	22.35	+0.04%	3,550,400
2025-11-18	22.24	22.49	22.05	22.34	-1.76%	5,732,100
2025-11-17	23.08	23.28	22.51	22.74	-2.57%	4,422,200
2025-11-14	23.10	23.63	23.06	23.34	-1.85%	4,234,800
2025-11-13	24.27	24.37	23.60	23.78	-0.92%	5,946,100
2025-11-12	23.98	24.29	23.79	24.00	+1.27%	6,857,000
2025-11-11	23.87	23.98	23.66	23.70	-0.13%	4,557,000
2025-11-10	23.64	23.86	23.39	23.73	+0.85%	4,269,400
2025-11-07	23.62	23.64	23.05	23.53	-0.47%	7,985,800
2025-11-06	24.00	24.07	23.56	23.64	-1.50%	4,170,100
2025-11-05	23.47	24.31	23.47	24.00	+2.48%	4,615,000
2025-11-04	23.92	24.04	23.39	23.42	-4.02%	5,445,600
2025-11-03	24.46	24.66	24.31	24.40	-0.29%	4,629,300
2025-10-31	24.65	24.77	24.37	24.47	+0.08%	4,370,800
2025-10-30	24.57	24.90	24.43	24.45	-0.93%	4,639,400
2025-10-29	25.46	25.48	24.53	24.68	-2.10%	5,769,200
2025-10-28	25.28	25.53	25.16	25.21	-1.02%	5,576,900
2025-10-27	25.21	25.54	25.01	25.47	+2.45%	5,764,500
2025-10-24	25.40	25.51	24.63	24.86	-1.58%	9,206,000
2025-10-23	25.90	26.42	25.11	25.26	-13.26%	19,169,700
2025-10-22	29.70	30.06	28.94	29.12	-4.65%	12,123,900
2025-10-21	30.50	30.98	30.42	30.54	+1.09%	4,761,400
2025-10-20	29.75	30.47	29.72	30.21	+3.28%	7,980,600
2025-10-17	28.73	29.31	28.72	29.25	-0.31%	5,204,100
2025-10-16	29.26	29.59	29.06	29.34	+1.28%	6,245,400
2025-10-15	28.81	28.98	28.34	28.97	+2.26%	4,868,300
2025-10-14	28.00	28.63	27.93	28.33	-1.63%	6,622,200
2025-10-13	28.35	28.82	28.15	28.80	+6.23%	5,146,600
2025-10-10	28.67	28.92	27.08	27.11	-5.54%	8,718,000
2025-10-09	28.72	28.77	28.40	28.70	-0.73%	4,401,700
2025-10-08	27.98	28.91	27.98	28.91	+2.66%	6,539,000
2025-10-07	28.74	28.89	28.05	28.16	-2.63%	5,492,400
2025-10-06	29.11	29.39	28.90	28.92	+0.45%	5,818,700
2025-10-03	28.81	29.24	28.69	28.79	-0.35%	3,737,400
2025-10-02	29.19	29.21	28.56	28.89	+1.87%	4,995,200
2025-10-01	28.20	28.47	28.08	28.36	+0.35%	4,470,100
2025-09-30	28.02	28.27	27.79	28.26	+0.61%	4,819,900
2025-09-29	28.22	28.29	28.03	28.09	+0.32%	3,419,000
2025-09-26	27.75	28.04	27.49	28.00	-1.06%	3,832,000
2025-09-25	28.42	28.46	28.05	28.30	-2.48%	4,473,200
2025-09-24	28.54	29.12	28.46	29.02	+1.26%	4,383,600
2025-09-23	28.92	29.23	28.55	28.66	+0.49%	4,475,800
2025-09-22	27.80	28.67	27.75	28.52	+2.59%	5,724,800
2025-09-19	27.71	27.84	27.48	27.80	-2.08%	9,511,800
2025-09-18	28.56	28.56	27.90	28.39	+4.41%	7,891,800
2025-09-17	26.97	27.70	26.83	27.19	-0.18%	5,753,700
2025-09-16	27.03	27.33	26.95	27.24	+0.96%	7,882,000
2025-09-15	26.86	27.16	26.64	26.98	+4.13%	8,640,000
2025-09-12	26.02	26.11	25.87	25.91	-0.92%	4,819,200
2025-09-11	26.00	26.29	25.91	26.15	+1.40%	6,034,800
2025-09-10	26.14	26.36	25.68	25.79	-0.62%	8,058,200
2025-09-09	26.24	26.41	25.86	25.95	-2.48%	6,156,100
2025-09-08	26.90	26.96	26.37	26.61	-0.93%	5,170,200
2025-09-05	26.90	27.06	26.50	26.86	+1.55%	5,471,800
2025-09-04	25.47	26.51	25.25	26.45	+2.52%	9,427,800
2025-09-03	26.65	26.68	25.31	25.80	-1.79%	10,771,300
2025-09-02	25.85	26.27	25.73	26.27	-2.67%	5,653,700
2025-08-29	27.18	27.32	26.98	26.99	-2.17%	5,731,100
2025-08-28	27.87	28.00	27.52	27.59	+1.58%	5,321,900
2025-08-27	26.99	27.25	26.87	27.16	+0.15%	3,693,100
2025-08-26	27.17	27.46	27.06	27.12	-0.70%	4,740,900
2025-08-25	27.52	27.52	27.30	27.31	-0.76%	4,089,500
2025-08-22	26.37	27.65	26.30	27.52	+6.34%	7,966,100
2025-08-21	26.00	26.07	25.82	25.88	-0.46%	4,518,600
2025-08-20	25.80	26.05	25.43	26.00	+0.50%	6,754,900
2025-08-19	26.14	26.19	25.80	25.87	-0.35%	5,993,900
2025-08-18	25.65	26.01	25.62	25.96	+1.21%	5,310,200
2025-08-15	26.01	26.01	25.62	25.65	-0.85%	5,571,800
2025-08-14	25.80	25.92	25.66	25.87	-1.07%	5,408,300
2025-08-13	25.90	26.16	25.83	26.15	-0.38%	7,875,000
2025-08-12	25.25	26.36	25.10	26.25	+5.97%	8,805,200
2025-08-11	24.99	25.07	24.72	24.77	-1.59%	6,433,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+10.93%). Worst month: Jul (-12.14%). Based on 5 years of daily data (2022–2026).

Jan+4.78%
Feb+7.92%
Mar-1.32%
Apr+9.09%
May+10.93%
Jun+8.68%
Jul-12.14%
Aug-0.80%
Sep-0.05%
Oct-8.66%
Nov+9.31%
Dec+1.05%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is STMicroelectronics NV ADR's (STM) latest close?

56.10 on 2026-08-07, from the Closelook data lake's daily price record.

What is STM's 52-week high and low?

81.42 high and 21.11 low over the trailing 52 weeks, as of 2026-08-07.

What is STMicroelectronics NV ADR's strongest and weakest month historically?

Historically, STM's strongest calendar month has been May (average +10.93%) and its weakest Jul (average -12.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.