Stem Stock Price History
NYSE: STEMTechnologyEDP ServicesUSD
4.20-0.27 (-6.04%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 4.16 -0.86%
STEM price history at a glance
The price history for Stem (STEM) on this page begins on October 5, 2020, when the stock closed at $195.20; it most recently closed at $4.47 on October 5, 2026. The highest price in this record is $1,029.80, reached on February 15, 2021; the latest close is 99.6% below that peak. Across the 5 complete calendar years in the table, STEM finished higher in 0 and lower in 5. Its best year was 2021 (-7.3%) and its worst was 2024 (-68.6%).
Over roughly 6 years the share price changed -97.7%, a -46.7% compound annual price return (excluding dividends). In the last 12 months alone, STEM has lost 80.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $1,029.80
- Date of high
- Feb 15, 2021
- Low since 2020
- $3.70
- Date of low
- Sep 21, 2026
- 52-week high
- $32.23
- 52-week low
- $3.70
- IPO year
- 1992
- Last close
- $4.47
STEM returns
1 week
+5.18%
1 month
-20.74%
3 months
-35.40%
6 months
-53.82%
Year to date
-70.30%
1 year
-80.57%
3 years
-94.16%
5 years
-98.99%
STEM price return, excluding dividends.
STEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.47 | -73.64% |
| 2025 | 16.96 | -30.49% |
| 2024 | 24.40 | -68.56% |
| 2023 | 77.60 | -56.60% |
| 2022 | 178.80 | -52.87% |
| 2021 | 379.40 | -7.28% |
| 2020* | 409.20 | +109.63% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
STEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.78 | 4.70 | 4.20 | 4.47 | -6.29% | |
| 4.31 | 4.86 | 4.31 | 4.77 | +12.24% | |
| 4.28 | 4.30 | 4.13 | 4.25 | -0.23% | |
| 4.17 | 4.29 | 4.02 | 4.26 | +4.67% | |
| 4.31 | 4.31 | 4.06 | 4.07 | -4.24% | |
| 4.65 | 4.80 | 4.20 | 4.25 | -8.99% | |
| 4.64 | 4.71 | 4.56 | 4.67 | +2.64% | |
| 4.50 | 4.78 | 4.50 | 4.55 | +1.56% | |
| 4.45 | 4.67 | 4.25 | 4.48 | +14.87% | |
| 3.81 | 3.93 | 3.70 | 3.90 | +2.09% | |
| 4.00 | 4.05 | 3.80 | 3.82 | -5.21% | |
| 4.50 | 4.55 | 4.02 | 4.03 | -7.78% | |
| 4.56 | 4.67 | 4.37 | 4.37 | -5.21% | |
| 4.77 | 4.79 | 4.53 | 4.61 | -2.33% | |
| 4.59 | 4.82 | 4.59 | 4.72 | +5.59% | |
| 4.68 | 4.82 | 4.44 | 4.47 | -3.46% | |
| 4.65 | 4.72 | 4.55 | 4.63 | -2.53% | |
| 4.72 | 4.90 | 4.61 | 4.75 | +0.64% | |
| 5.17 | 5.20 | 4.71 | 4.72 | -7.81% | |
| 5.25 | 5.25 | 5.02 | 5.12 | -4.66% | |
| 5.57 | 5.76 | 5.33 | 5.37 | -4.79% | |
| 5.62 | 5.89 | 5.58 | 5.64 | +1.26% | |
| 5.55 | 5.70 | 5.50 | 5.57 | +1.09% | |
| 5.55 | 5.62 | 5.42 | 5.51 | +0.92% | |
| 5.53 | 5.72 | 5.43 | 5.46 | -0.55% | |
| 5.54 | 5.72 | 5.46 | 5.49 | -4.02% | |
| 5.50 | 5.74 | 5.50 | 5.72 | +5.15% | |
| 5.55 | 5.72 | 5.43 | 5.44 | -4.56% | |
| 5.78 | 5.89 | 5.61 | 5.70 | +0.71% | |
| 5.66 | 5.79 | 5.55 | 5.66 | +0.89% | |
| 5.60 | 5.79 | 5.52 | 5.61 | +2.75% | |
| 5.72 | 5.72 | 5.37 | 5.46 | -4.21% | |
| 5.68 | 5.95 | 5.65 | 5.70 | +0.88% | |
| 5.70 | 5.84 | 5.48 | 5.65 | -1.91% | |
| 5.86 | 5.97 | 5.66 | 5.76 | -1.37% | |
| 6.00 | 6.00 | 5.78 | 5.84 | -4.26% | |
| 6.41 | 6.45 | 6.03 | 6.10 | -3.79% | |
| 6.25 | 6.60 | 6.05 | 6.34 | +1.60% | |
| 5.75 | 7.02 | 5.63 | 6.24 | +14.50% | |
| 6.02 | 6.04 | 5.42 | 5.45 | -7.47% | |
| 5.67 | 5.92 | 5.60 | 5.89 | +3.70% | |
| 5.89 | 5.95 | 5.33 | 5.68 | -3.40% | |
| 5.87 | 6.07 | 5.84 | 5.88 | +2.26% | |
| 5.85 | 5.99 | 5.63 | 5.75 | -0.86% | |
| 5.92 | 6.15 | 5.65 | 5.80 | -3.01% | |
| 5.80 | 6.11 | 5.65 | 5.98 | +6.41% | |
| 5.47 | 5.70 | 5.45 | 5.62 | +4.07% | |
| 5.42 | 5.64 | 5.26 | 5.40 | +1.89% | |
| 4.96 | 5.55 | 4.95 | 5.30 | +7.07% | |
| 5.29 | 5.35 | 4.92 | 4.95 | -7.13% | |
| 5.45 | 5.52 | 5.13 | 5.33 | -4.48% | |
| 5.53 | 5.89 | 5.45 | 5.58 | +1.64% | |
| 5.81 | 5.83 | 5.45 | 5.49 | -5.51% | |
| 6.00 | 6.06 | 5.74 | 5.81 | -3.33% | |
| 6.25 | 6.42 | 5.98 | 6.01 | -4.45% | |
| 6.16 | 6.48 | 6.14 | 6.29 | +3.28% | |
| 6.30 | 6.30 | 6.01 | 6.09 | -2.72% | |
| 6.15 | 6.34 | 6.05 | 6.26 | -0.95% | |
| 6.62 | 6.64 | 6.20 | 6.32 | -4.68% | |
| 6.76 | 6.90 | 6.50 | 6.63 | +0.30% | |
| 6.52 | 6.85 | 6.52 | 6.61 | +1.38% | |
| 6.82 | 6.93 | 6.42 | 6.52 | -6.32% | |
| 7.12 | 7.12 | 6.83 | 6.96 | -1.83% | |
| 6.92 | 7.18 | 6.88 | 7.09 | +2.46% | |
| 7.10 | 7.14 | 6.70 | 6.92 | -3.62% | |
| 7.68 | 7.77 | 7.14 | 7.18 | -7.83% | |
| 7.77 | 8.21 | 7.73 | 7.79 | -0.76% | |
| 8.03 | 8.24 | 7.55 | 7.85 | -0.88% | |
| 7.79 | 8.29 | 7.75 | 7.92 | +1.41% | |
| 7.57 | 7.98 | 7.48 | 7.81 | +4.41% | |
| 7.42 | 7.64 | 7.28 | 7.48 | +1.63% | |
| 7.15 | 7.41 | 7.12 | 7.36 | +1.66% | |
| 7.55 | 7.60 | 7.15 | 7.24 | -2.82% | |
| 7.75 | 7.92 | 7.37 | 7.45 | -2.36% | |
| 7.74 | 8.13 | 7.63 | 7.63 | -5.33% | |
| 8.20 | 8.49 | 7.76 | 8.06 | -1.95% | |
| 7.96 | 8.32 | 7.71 | 8.22 | +7.03% | |
| 7.82 | 8.28 | 7.63 | 7.68 | -1.29% | |
| 7.70 | 8.00 | 7.60 | 7.78 | +0.26% | |
| 7.69 | 8.19 | 7.69 | 7.76 | +6.16% | |
| 7.54 | 7.83 | 7.20 | 7.31 | -3.43% | |
| 7.36 | 7.62 | 7.24 | 7.57 | +2.44% | |
| 7.59 | 7.94 | 7.34 | 7.39 | -4.03% | |
| 7.90 | 8.37 | 7.41 | 7.70 | -1.03% | |
| 7.97 | 8.04 | 7.60 | 7.78 | +1.04% | |
| 9.03 | 9.03 | 7.60 | 7.70 | -16.03% | |
| 8.97 | 9.24 | 8.78 | 9.17 | +1.44% | |
| 9.76 | 9.89 | 9.03 | 9.04 | -9.78% | |
| 10.06 | 10.50 | 9.98 | 10.02 | -1.28% | |
| 9.50 | 10.27 | 9.21 | 10.15 | +4.42% | |
| 10.08 | 10.12 | 9.61 | 9.72 | -4.80% | |
| 10.10 | 10.52 | 9.98 | 10.21 | -0.39% | |
| 10.50 | 10.73 | 10.01 | 10.25 | -0.29% | |
| 9.73 | 10.53 | 9.58 | 10.28 | +8.67% | |
| 9.30 | 9.59 | 9.10 | 9.46 | +3.39% | |
| 8.79 | 9.15 | 8.73 | 9.15 | +2.81% | |
| 8.69 | 9.06 | 8.35 | 8.90 | +3.13% | |
| 8.59 | 8.76 | 8.20 | 8.63 | -1.82% | |
| 8.66 | 8.89 | 8.37 | 8.79 | +0.46% | |
| 8.81 | 9.11 | 8.40 | 8.75 | -6.32% | |
| 9.00 | 9.35 | 8.72 | 9.34 | +3.89% | |
| 8.91 | 9.28 | 8.75 | 8.99 | +1.12% | |
| 9.16 | 9.16 | 8.69 | 8.89 | -2.63% | |
| 8.93 | 9.41 | 8.69 | 9.13 | -0.33% | |
| 8.81 | 9.22 | 8.30 | 9.16 | +4.93% | |
| 8.99 | 9.48 | 8.36 | 8.73 | -19.98% | |
| 10.82 | 11.15 | 10.50 | 10.91 | +3.12% | |
| 10.31 | 10.76 | 10.20 | 10.58 | +4.44% | |
| 10.70 | 10.70 | 10.08 | 10.13 | -5.86% | |
| 10.81 | 11.11 | 10.66 | 10.76 | +0.56% | |
| 10.52 | 10.89 | 10.40 | 10.70 | +3.48% | |
| 10.55 | 10.68 | 10.00 | 10.34 | -2.64% | |
| 10.94 | 11.06 | 10.13 | 10.62 | -5.93% | |
| 11.82 | 12.22 | 10.82 | 11.29 | -1.05% | |
| 11.43 | 12.00 | 10.88 | 11.41 | +1.15% | |
| 11.86 | 11.94 | 11.00 | 11.28 | -4.41% | |
| 11.29 | 12.27 | 11.10 | 11.80 | +8.96% | |
| 11.43 | 11.89 | 10.74 | 10.83 | -3.99% | |
| 10.64 | 11.46 | 10.50 | 11.28 | +4.35% | |
| 10.97 | 11.52 | 10.80 | 10.81 | +1.03% | |
| 10.88 | 10.92 | 10.16 | 10.70 | -0.47% | |
| 10.52 | 10.80 | 10.44 | 10.75 | +3.86% | |
| 10.00 | 10.54 | 10.00 | 10.35 | +7.25% | |
| 9.25 | 9.76 | 9.09 | 9.65 | +2.44% | |
| 9.80 | 10.10 | 9.42 | 9.42 | -3.19% | |
| 9.40 | 9.89 | 9.38 | 9.73 | +0.52% | |
| 9.54 | 10.12 | 9.34 | 9.68 | +9.88% | |
| 8.88 | 9.00 | 8.49 | 8.81 | -2.87% | |
| 8.67 | 9.32 | 8.67 | 9.07 | +4.73% | |
| 8.39 | 8.87 | 8.32 | 8.66 | -1.93% | |
| 8.94 | 9.25 | 8.53 | 8.83 | -0.11% | |
| 8.47 | 8.95 | 8.44 | 8.84 | +7.15% | |
| 8.79 | 8.81 | 8.12 | 8.25 | -5.71% | |
| 9.41 | 9.59 | 8.65 | 8.75 | -9.98% | |
| 10.22 | 10.51 | 9.53 | 9.72 | -7.16% | |
| 10.10 | 10.99 | 10.10 | 10.47 | +4.80% | |
| 9.99 | 10.56 | 9.84 | 9.99 | -1.58% | |
| 9.82 | 10.46 | 9.58 | 10.15 | +4.64% | |
| 10.42 | 10.42 | 9.40 | 9.70 | -7.27% | |
| 10.31 | 10.75 | 10.10 | 10.46 | -1.23% | |
| 10.66 | 10.94 | 10.50 | 10.59 | -2.84% | |
| 10.94 | 11.41 | 10.47 | 10.90 | +0.09% | |
| 10.77 | 11.43 | 10.77 | 10.89 | +4.11% | |
| 10.66 | 11.13 | 10.46 | 10.46 | -1.32% | |
| 10.52 | 10.98 | 10.09 | 10.60 | -0.38% | |
| 10.83 | 11.24 | 10.41 | 10.64 | -2.03% | |
| 11.09 | 11.60 | 10.70 | 10.86 | -3.64% | |
| 11.23 | 11.38 | 10.70 | 11.27 | -6.94% | |
| 11.83 | 13.33 | 11.64 | 12.11 | -0.57% | |
| 12.17 | 13.72 | 11.62 | 12.18 | +21.19% | |
| 10.00 | 10.73 | 9.76 | 10.05 | +5.79% | |
| 9.75 | 9.85 | 9.35 | 9.50 | -5.66% | |
| 10.04 | 10.60 | 9.91 | 10.07 | -4.19% | |
| 10.99 | 11.10 | 10.23 | 10.51 | -7.73% | |
| 11.57 | 11.66 | 10.93 | 11.39 | -2.15% | |
| 11.37 | 12.05 | 11.27 | 11.64 | +4.49% | |
| 10.58 | 11.33 | 10.35 | 11.14 | +4.90% | |
| 10.85 | 11.00 | 10.35 | 10.62 | -5.68% | |
| 11.40 | 11.85 | 11.02 | 11.26 | -1.83% | |
| 11.14 | 11.50 | 11.00 | 11.47 | +1.50% | |
| 11.24 | 11.71 | 11.08 | 11.30 | 0.00% | |
| 11.20 | 11.48 | 10.79 | 11.30 | 0.00% | |
| 11.00 | 11.63 | 10.88 | 11.30 | +1.53% | |
| 11.60 | 11.76 | 10.72 | 11.13 | -3.22% | |
| 12.08 | 12.28 | 11.17 | 11.50 | -2.87% | |
| 12.32 | 12.45 | 11.71 | 11.84 | -4.75% | |
| 12.70 | 12.70 | 11.86 | 12.43 | -2.51% | |
| 12.27 | 12.95 | 11.76 | 12.75 | +6.34% | |
| 13.92 | 14.09 | 11.80 | 11.99 | -16.56% | |
| 15.41 | 15.49 | 13.68 | 14.37 | -6.45% | |
| 16.05 | 16.23 | 14.41 | 15.36 | -1.54% | |
| 15.45 | 16.06 | 15.19 | 15.60 | 0.00% | |
| 16.39 | 16.88 | 15.50 | 15.60 | -6.14% | |
| 17.01 | 17.14 | 16.40 | 16.62 | -1.89% | |
| 17.60 | 17.97 | 16.94 | 16.94 | -2.14% | |
| 17.96 | 18.28 | 17.06 | 17.31 | -2.59% | |
| 18.33 | 18.33 | 17.23 | 17.77 | -5.23% | |
| 18.92 | 19.64 | 18.44 | 18.75 | -1.11% | |
| 19.05 | 20.20 | 18.92 | 18.96 | +1.55% | |
| 20.37 | 21.05 | 17.26 | 18.67 | -5.90% | |
| 19.20 | 20.54 | 18.82 | 19.84 | -3.41% | |
| 19.82 | 21.61 | 19.70 | 20.54 | +4.26% | |
| 20.27 | 20.74 | 18.75 | 19.70 | -0.91% | |
| 18.93 | 20.72 | 17.95 | 19.88 | +5.30% | |
| 17.87 | 20.01 | 17.82 | 18.88 | +6.37% | |
| 17.70 | 18.05 | 16.03 | 17.75 | +0.40% | |
| 17.36 | 18.84 | 16.45 | 17.68 | +3.76% | |
| 17.92 | 19.00 | 17.04 | 17.04 | -5.12% | |
| 18.11 | 18.50 | 17.56 | 17.96 | -3.08% | |
| 18.44 | 18.53 | 17.09 | 18.53 | +1.26% | |
| 17.50 | 18.65 | 17.06 | 18.30 | +7.90% | |
| 15.58 | 17.19 | 15.39 | 16.96 | +12.69% | |
| 15.16 | 15.67 | 14.90 | 15.05 | -1.44% | |
| 15.20 | 15.71 | 14.80 | 15.27 | +0.86% | |
| 15.65 | 16.08 | 15.00 | 15.14 | -5.49% | |
| 16.35 | 16.37 | 15.72 | 16.02 | -2.26% | |
| 16.38 | 16.49 | 15.90 | 16.39 | -0.30% | |
| 16.29 | 17.08 | 16.11 | 16.44 | -2.78% | |
| 16.82 | 17.53 | 16.61 | 16.91 | +1.38% | |
| 16.60 | 17.61 | 16.48 | 16.68 | +0.48% | |
| 16.51 | 17.60 | 16.30 | 16.60 | +4.27% | |
| 17.38 | 18.08 | 15.92 | 15.92 | -8.98% | |
| 17.80 | 18.43 | 16.68 | 17.49 | -1.19% | |
| 19.56 | 19.56 | 17.69 | 17.70 | -7.96% | |
| 21.99 | 22.12 | 18.91 | 19.23 | -12.15% | |
| 19.01 | 21.96 | 18.39 | 21.89 | +15.27% | |
| 18.54 | 19.90 | 17.52 | 18.99 | +3.66% | |
| 18.19 | 19.34 | 18.00 | 18.32 | +1.50% | |
| 18.56 | 19.00 | 17.99 | 18.05 | -1.37% | |
| 18.50 | 19.10 | 17.86 | 18.30 | -1.98% | |
| 16.95 | 18.81 | 16.95 | 18.67 | +8.29% | |
| 17.30 | 17.30 | 16.57 | 17.24 | +0.23% | |
| 16.85 | 17.28 | 16.70 | 17.20 | +2.99% | |
| 16.79 | 17.40 | 16.17 | 16.70 | -3.47% | |
| 16.84 | 17.65 | 16.64 | 17.30 | +5.68% | |
| 16.05 | 17.35 | 15.58 | 16.37 | +2.18% | |
| 15.00 | 16.35 | 14.51 | 16.02 | +7.16% | |
| 14.31 | 15.19 | 13.96 | 14.95 | +4.40% | |
| 13.77 | 14.70 | 13.43 | 14.32 | +3.39% | |
| 16.04 | 16.16 | 13.82 | 13.85 | -10.06% | |
| 16.02 | 16.50 | 15.23 | 15.40 | -4.76% | |
| 15.06 | 16.60 | 14.65 | 16.17 | +3.85% | |
| 15.84 | 16.64 | 15.37 | 15.57 | -6.71% | |
| 15.93 | 17.39 | 15.70 | 16.69 | +1.15% | |
| 17.62 | 17.63 | 15.99 | 16.50 | -7.20% | |
| 18.97 | 19.06 | 17.75 | 17.78 | -4.56% | |
| 18.00 | 18.90 | 17.56 | 18.63 | -0.21% | |
| 19.24 | 19.35 | 17.14 | 18.67 | +1.25% | |
| 17.10 | 18.53 | 16.46 | 18.44 | +6.41% | |
| 19.85 | 20.25 | 17.16 | 17.33 | -11.49% | |
| 17.69 | 20.30 | 17.66 | 19.58 | +10.81% | |
| 17.89 | 18.99 | 17.16 | 17.67 | -6.95% | |
| 20.31 | 20.55 | 18.99 | 18.99 | -3.16% | |
| 17.78 | 19.75 | 17.77 | 19.61 | +15.76% | |
| 21.21 | 21.49 | 16.79 | 16.94 | -26.67% | |
| 23.98 | 25.18 | 22.79 | 23.10 | -1.53% | |
| 22.98 | 23.75 | 22.30 | 23.46 | +4.17% | |
| 24.48 | 24.62 | 21.59 | 22.52 | -5.46% | |
| 21.30 | 24.09 | 21.30 | 23.82 | +15.07% | |
| 20.85 | 21.36 | 20.04 | 20.70 | -0.24% | |
| 22.94 | 23.00 | 19.76 | 20.75 | -12.26% | |
| 24.61 | 25.43 | 23.15 | 23.65 | -3.82% | |
| 25.59 | 26.30 | 23.81 | 24.59 | +3.93% | |
| 25.75 | 26.21 | 23.50 | 23.66 | -8.68% | |
| 30.00 | 30.00 | 25.52 | 25.91 | -13.02% | |
| 30.91 | 32.23 | 28.28 | 29.79 | +8.25% | |
| 23.02 | 28.39 | 21.97 | 27.52 | +16.22% | |
| 22.00 | 24.64 | 21.81 | 23.68 | +13.68% | |
| 23.20 | 26.10 | 20.68 | 20.83 | -9.36% | |
| 23.47 | 24.63 | 22.30 | 22.98 | -1.79% | |
| 23.80 | 24.96 | 22.75 | 23.40 | +1.69% | |
| 21.50 | 23.50 | 21.25 | 23.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STEM chart for longer ranges.