STM - STMicroelectronics N.V.
23.92
-0.670 -2.801%
Share volume: 5,030,627
Last Updated: 03-13-2025
Electronic Equipment/Electronic Components & Accessories:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$24.59
-0.67
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $24.02 | $24.02 | $24.37 | $24.37 | $23.76 | $23.76 | $23.92 | $23.92 | 5,030,627 | $5,030,627.00 |
| 03-12-2025 | $24.97 | $24.97 | $25.04 | $25.04 | $24.54 | $24.54 | $24.59 | $24.59 | 5,100,040 | $5,100,040.00 |
| 03-11-2025 | $25.51 | $25.51 | $25.51 | $25.51 | $24.60 | $24.60 | $24.92 | $24.92 | 7,966,431 | $7,966,431.00 |
| 03-10-2025 | $25.37 | $25.37 | $25.64 | $25.64 | $24.65 | $24.65 | $25.05 | $25.05 | 8,712,802 | $8,712,802.00 |
| 03-07-2025 | $25.44 | $25.44 | $26.52 | $26.52 | $25.35 | $25.35 | $26.51 | $26.51 | 9,183,415 | $9,183,415.00 |
| 03-06-2025 | $25.73 | $25.73 | $26.29 | $26.29 | $25.62 | $25.62 | $25.91 | $25.91 | 11,729,315 | $11,729,315.00 |
| 03-05-2025 | $24.73 | $24.73 | $25.61 | $25.61 | $24.62 | $24.62 | $25.58 | $25.58 | 7,923,890 | $7,923,890.00 |
| 03-04-2025 | $23.52 | $23.52 | $24.57 | $24.57 | $22.93 | $22.93 | $23.89 | $23.89 | 10,239,261 | $10,239,261.00 |
| 03-03-2025 | $25.19 | $25.19 | $25.30 | $25.30 | $23.98 | $23.98 | $24.23 | $24.23 | 8,733,551 | $8,733,551.00 |
| 02-28-2025 | $24.54 | $24.54 | $24.89 | $24.89 | $24.20 | $24.20 | $24.69 | $24.69 | 6,626,422 | $6,624,035.00 |