5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
+16.52%
3 MONTH PERFORMANCE
+44.08%
6 MONTH PERFORMANCE
+27.86%
YEAR-TO-DATE PERFORMANCE
+27.56%
STMicroelectronics NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $66.36 | $65.62 (-1.12%) | $66.36 | $65.62 | 330 | |
| 02/18/2026 | $67.18 | $66.78 (-0.6%) | $67.18 | $66.78 | 232 | $668.20 K |
| 02/17/2026 | $64.50 | $65.36 (1.33%) | $65.36 | $63.75 | 446 | $653.99 K |
| 02/13/2026 | $65.92 | $65.92 (0%) | $65.92 | $65.92 | 400 | $659.60 K |
| 02/12/2026 | $68.00 | $66.14 (-2.74%) | $68.25 | $66.14 | 318 | $661.80 K |
| 02/11/2026 | $66.73 | $68.67 (2.91%) | $68.67 | $66.73 | 500 | $687.11 K |
| 02/10/2026 | $64.88 | $65.52 (0.99%) | $66.30 | $64.88 | 2.60 K | $655.59 K |
| 02/09/2026 | $63.11 | $63.75 (1.01%) | $64.20 | $62.86 | 1.50 K | $637.88 K |
| 02/06/2026 | $58.03 | $58.97 (1.62%) | $58.97 | $58.03 | 544 | $590.05 K |
| 02/05/2026 | $57.40 | $57.35 (-0.09%) | $57.52 | $57.24 | 400 | $573.84 K |
| 02/04/2026 | $56.90 | $57.95 (1.85%) | $58.40 | $56.55 | 700 | $579.85 K |
| 02/03/2026 | $55.45 | $54.89 (-1.01%) | $55.45 | $54.10 | 600 | $549.23 K |
| 02/02/2026 | $56.74 | $56.84 (0.18%) | $56.84 | $56.70 | 600 | $568.74 K |
| 01/30/2026 | $55.97 | $54.92 (-1.88%) | $56.43 | $54.92 | 212 | $549.53 K |
| 01/29/2026 | $55.13 | $55.62 (0.89%) | $55.62 | $54.87 | 500 | $556.53 K |
| 01/28/2026 | $57.73 | $59.09 (2.36%) | $59.09 | $57.73 | 500 | $591.25 K |
| 01/27/2026 | $56.83 | $56.80 (-0.05%) | $56.90 | $56.80 | 400 | $568.34 K |
| 01/26/2026 | $56.25 | $56.07 (-0.32%) | $56.25 | $55.99 | 400 | $561.04 K |
| 01/23/2026 | $57.84 | $57.16 (-1.18%) | $57.84 | $56.93 | 300 | $571.94 K |
| 01/22/2026 | $58.13 | $57.52 (-1.05%) | $58.13 | $57.52 | 701 | $575.55 K |
| 01/21/2026 | $55.01 | $56.91 (3.45%) | $56.91 | $55.01 | 832 | $569.44 K |
| 01/20/2026 | $53.71 | $54.03 (0.6%) | $54.54 | $53.71 | 1.21 K | $540.62 K |
| 01/16/2026 | $56.70 | $56.36 (-0.6%) | $56.70 | $56.36 | 216 | $563.94 K |
| 01/15/2026 | $56.26 | $56.26 (0%) | $56.26 | $56.26 | 112 | $562.94 K |
| 01/14/2026 | $56.39 | $55.77 (-1.1%) | $56.39 | $55.77 | 241 | $558.03 K |
| 01/13/2026 | $57.34 | $56.88 (-0.8%) | $57.48 | $56.88 | 220 | $569.14 K |
| 01/12/2026 | $57.03 | $56.65 (-0.67%) | $57.03 | $56.56 | 250 | $566.84 K |
| 01/09/2026 | $57.50 | $57.73 (0.4%) | $57.73 | $57.43 | 700 | $577.65 K |
| 01/08/2026 | $56.47 | $56.01 (-0.81%) | $56.47 | $56.01 | 724 | $560.44 K |
| 01/07/2026 | $57.29 | $57.55 (0.45%) | $57.55 | $57.15 | 445 | $575.85 K |
| 01/06/2026 | $56.95 | $58.51 (2.74%) | $58.51 | $56.95 | 328 | $585.45 K |
| 01/05/2026 | $55.05 | $54.47 (-1.05%) | $55.23 | $54.47 | 523 | $545.03 K |
| 01/02/2026 | $54.77 | $54.46 (-0.57%) | $54.90 | $54.36 | 5.50 K | $544.93 K |
| 12/31/2025 | $51.98 | $51.48 (-0.96%) | $51.98 | $51.48 | 300 | $515.11 K |
| 12/30/2025 | $52.01 | $51.81 (-0.38%) | $52.25 | $51.81 | 210 | $518.41 K |
| 12/29/2025 | $52.05 | $51.61 (-0.85%) | $52.05 | $51.61 | 344 | $516.41 K |
| 12/26/2025 | $51.92 | $51.92 (0%) | $51.92 | $51.92 | 142 | $519.51 K |
| 12/24/2025 | $51.70 | $51.73 (0.06%) | $51.73 | $51.60 | 217 | $517.61 K |
| 12/23/2025 | $51.80 | $51.60 (-0.39%) | $51.80 | $51.60 | 132 | $516.31 K |
| 12/22/2025 | $51.48 | $51.48 (0%) | $51.48 | $51.48 | 100 | $515.11 K |
| 12/19/2025 | $52.00 | $51.46 (-1.04%) | $52.00 | $51.46 | 346 | $514.91 K |
| 12/18/2025 | $51.36 | $51.27 (-0.18%) | $51.36 | $51.27 | 300 | $513.01 K |
| 12/17/2025 | $52.02 | $50.75 (-2.44%) | $52.02 | $50.75 | 254 | $507.80 K |
| 12/16/2025 | $51.76 | $51.61 (-0.29%) | $51.76 | $51.61 | 200 | $516.41 K |
| 12/15/2025 | $52.69 | $52.74 (0.09%) | $52.74 | $52.63 | 212 | $527.72 K |
| 12/12/2025 | $52.47 | $51.81 (-1.26%) | $52.47 | $51.81 | 207 | $518.41 K |
| 12/11/2025 | $51.87 | $52.27 (0.77%) | $52.27 | $51.72 | 1.30 K | $523.01 K |
| 12/10/2025 | $52.35 | $52.68 (0.63%) | $52.68 | $52.20 | 300 | $527.12 K |
| 12/09/2025 | $52.24 | $52.21 (-0.06%) | $52.24 | $52.21 | 400 | $522.41 K |
| 12/08/2025 | $52.14 | $52.06 (-0.15%) | $52.20 | $52.06 | 500 | $520.91 K |
| 12/05/2025 | $52.30 | $52.30 (0%) | $52.30 | $52.30 | 300 | $523.31 K |
| 12/04/2025 | $51.44 | $51.53 (0.17%) | $51.53 | $51.44 | 309 | $515.61 K |
| 12/03/2025 | $51.00 | $51.66 (1.29%) | $51.66 | $51.00 | 400 | $516.91 K |
| 12/02/2025 | $48.54 | $48.54 (0%) | $48.54 | $48.54 | 204 | $485.69 K |
| 12/01/2025 | $46.78 | $46.85 (0.15%) | $46.85 | $46.75 | 232 | $468.78 K |
| 11/28/2025 | $46.14 | $46.44 (0.65%) | $46.44 | $46.14 | 123 | $464.68 K |
| 11/26/2025 | $45.97 | $45.96 (-0.02%) | $46.03 | $45.96 | 316 | $459.88 K |
| 11/25/2025 | $45.05 | $45.58 (1.18%) | $45.58 | $45.05 | 434 | $456.07 K |
| 11/24/2025 | $44.65 | $45.10 (1.01%) | $45.10 | $44.65 | 600 | $451.27 K |
| 11/21/2025 | $45.17 | $44.79 (-0.84%) | $45.17 | $44.79 | 205 | $448.17 K |
| 11/20/2025 | $44.68 | $43.30 (-3.09%) | $44.68 | $43.30 | 330 | $433.26 K |
| 11/19/2025 | $45.38 | $45.58 (0.44%) | $45.58 | $45.28 | 201 | $456.07 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
