Neuronetics Stock Price History
NASDAQ: STIMHealth CareMedical/Dental InstrumentsUSD
2.13-0.01 (-0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STIM price history at a glance
The price history for Neuronetics (STIM) on this page begins on June 25, 2018, when the stock closed at $26.61; it most recently closed at $2.13 on October 5, 2026. The highest price in this record is $39.39, reached on September 3, 2018; the latest close is 94.6% below that peak. Across the 7 complete calendar years in the table, STIM finished higher in 2 and lower in 5. Its best year was 2020 (+146.9%) and its worst was 2019 (-76.6%).
Over roughly 8 years the share price changed -92.0%, a -26.3% compound annual price return (excluding dividends). In the last 12 months alone, STIM has lost 27.6%. 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 2018
- $39.39
- Date of high
- Sep 3, 2018
- Low since 2018
- $0.52
- Date of low
- Nov 11, 2024
- 52-week high
- $3.44
- 52-week low
- $0.80
- IPO year
- 2018
- Last close
- $2.13
STIM returns
1 week
-1.39%
1 month
-29.93%
3 months
+21.02%
6 months
+57.78%
Year to date
+54.35%
1 year
-27.55%
3 years
+90.18%
5 years
-56.17%
STIM price return, excluding dividends.
STIM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.13 | +47.92% |
| 2025 | 1.44 | -3.36% |
| 2024 | 1.49 | -48.62% |
| 2023 | 2.90 | -57.79% |
| 2022 | 6.87 | +54.04% |
| 2021 | 4.46 | -59.86% |
| 2020 | 11.11 | +146.89% |
| 2019 | 4.50 | -76.55% |
| 2018* | 19.19 | -27.88% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
STIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.14 | 2.20 | 2.11 | 2.13 | -0.47% | |
| 2.19 | 2.19 | 2.11 | 2.14 | -1.38% | |
| 2.21 | 2.23 | 2.15 | 2.17 | -1.81% | |
| 2.22 | 2.28 | 2.19 | 2.21 | +0.45% | |
| 2.14 | 2.28 | 2.13 | 2.20 | +1.85% | |
| 2.23 | 2.26 | 2.12 | 2.16 | -2.70% | |
| 2.38 | 2.38 | 2.20 | 2.22 | -5.13% | |
| 2.36 | 2.42 | 2.34 | 2.34 | -0.85% | |
| 2.55 | 2.57 | 2.33 | 2.36 | -7.63% | |
| 2.70 | 2.71 | 2.54 | 2.56 | -6.75% | |
| 2.81 | 2.84 | 2.74 | 2.74 | -2.84% | |
| 2.86 | 2.89 | 2.76 | 2.82 | -2.08% | |
| 2.88 | 2.92 | 2.83 | 2.88 | -1.03% | |
| 2.75 | 2.97 | 2.73 | 2.91 | +2.11% | |
| 2.88 | 2.91 | 2.80 | 2.85 | -1.72% | |
| 2.92 | 3.04 | 2.85 | 2.90 | -2.36% | |
| 2.80 | 2.98 | 2.79 | 2.97 | +7.61% | |
| 2.80 | 2.86 | 2.63 | 2.76 | -1.43% | |
| 2.88 | 2.97 | 2.66 | 2.80 | -3.61% | |
| 3.03 | 3.25 | 2.87 | 2.91 | -4.13% | |
| 3.10 | 3.15 | 3.02 | 3.03 | +0.66% | |
| 2.99 | 3.08 | 2.90 | 3.01 | -0.99% | |
| 2.91 | 3.12 | 2.85 | 3.04 | +3.75% | |
| 2.85 | 3.01 | 2.82 | 2.93 | +1.74% | |
| 2.72 | 2.97 | 2.68 | 2.88 | +5.88% | |
| 2.79 | 2.81 | 2.67 | 2.72 | -1.81% | |
| 2.85 | 2.89 | 2.70 | 2.77 | -2.46% | |
| 2.80 | 2.93 | 2.75 | 2.84 | 0.00% | |
| 2.95 | 2.96 | 2.76 | 2.84 | -3.40% | |
| 2.96 | 3.03 | 2.88 | 2.94 | -0.68% | |
| 3.00 | 3.04 | 2.93 | 2.96 | -1.33% | |
| 2.91 | 3.02 | 2.88 | 3.00 | +0.67% | |
| 2.90 | 2.99 | 2.84 | 2.98 | +3.11% | |
| 2.98 | 3.00 | 2.83 | 2.89 | -3.67% | |
| 3.11 | 3.15 | 2.99 | 3.00 | -2.91% | |
| 3.13 | 3.17 | 3.04 | 3.09 | -1.59% | |
| 3.16 | 3.26 | 3.03 | 3.14 | -0.32% | |
| 3.22 | 3.34 | 3.09 | 3.15 | -3.67% | |
| 3.27 | 3.40 | 3.06 | 3.27 | -0.91% | |
| 3.06 | 3.31 | 2.95 | 3.30 | +8.91% | |
| 3.17 | 3.43 | 3.00 | 3.03 | -5.61% | |
| 3.18 | 3.44 | 3.07 | 3.21 | +0.63% | |
| 2.74 | 3.44 | 2.71 | 3.19 | +47.00% | |
| 2.34 | 2.38 | 1.99 | 2.17 | -8.82% | |
| 2.28 | 2.42 | 2.26 | 2.38 | +5.78% | |
| 2.35 | 2.35 | 2.21 | 2.25 | -4.26% | |
| 2.32 | 2.43 | 2.22 | 2.35 | +2.17% | |
| 2.10 | 2.33 | 2.06 | 2.30 | +6.48% | |
| 2.01 | 2.21 | 2.00 | 2.16 | +9.09% | |
| 1.98 | 2.10 | 1.91 | 1.98 | +0.51% | |
| 1.84 | 1.98 | 1.84 | 1.97 | +8.24% | |
| 1.86 | 1.99 | 1.81 | 1.82 | -2.67% | |
| 1.81 | 1.87 | 1.77 | 1.87 | +3.31% | |
| 1.78 | 1.84 | 1.69 | 1.81 | +4.62% | |
| 1.88 | 1.88 | 1.73 | 1.73 | -7.98% | |
| 1.88 | 1.99 | 1.83 | 1.88 | -2.59% | |
| 1.88 | 1.94 | 1.84 | 1.93 | +2.66% | |
| 1.98 | 2.03 | 1.86 | 1.88 | -6.93% | |
| 1.68 | 2.13 | 1.68 | 2.02 | +24.69% | |
| 1.74 | 1.88 | 1.56 | 1.62 | -8.99% | |
| 1.93 | 2.33 | 1.70 | 1.78 | -3.26% | |
| 1.77 | 1.96 | 1.77 | 1.84 | +3.95% | |
| 1.76 | 1.82 | 1.67 | 1.77 | -1.12% | |
| 1.71 | 1.85 | 1.71 | 1.79 | +1.70% | |
| 1.66 | 1.83 | 1.54 | 1.76 | +6.02% | |
| 1.52 | 1.70 | 1.51 | 1.66 | +7.79% | |
| 1.49 | 1.57 | 1.46 | 1.54 | -0.65% | |
| 1.55 | 1.58 | 1.44 | 1.55 | -0.64% | |
| 1.42 | 1.61 | 1.42 | 1.56 | +10.64% | |
| 1.37 | 1.41 | 1.33 | 1.41 | +4.44% | |
| 1.28 | 1.38 | 1.28 | 1.35 | +3.85% | |
| 1.36 | 1.40 | 1.29 | 1.30 | -4.41% | |
| 1.34 | 1.56 | 1.33 | 1.36 | +1.49% | |
| 1.26 | 1.37 | 1.21 | 1.34 | +5.51% | |
| 1.28 | 1.32 | 1.25 | 1.27 | +0.79% | |
| 1.23 | 1.37 | 1.23 | 1.26 | +3.28% | |
| 1.18 | 1.24 | 1.17 | 1.22 | +1.67% | |
| 1.25 | 1.27 | 1.19 | 1.20 | -2.44% | |
| 1.23 | 1.30 | 1.20 | 1.23 | +1.65% | |
| 1.21 | 1.28 | 1.19 | 1.21 | +0.83% | |
| 1.27 | 1.30 | 1.20 | 1.20 | -5.51% | |
| 1.37 | 1.39 | 1.27 | 1.27 | -4.51% | |
| 1.32 | 1.37 | 1.29 | 1.33 | +1.53% | |
| 1.24 | 1.33 | 1.21 | 1.31 | +5.65% | |
| 1.25 | 1.30 | 1.23 | 1.24 | 0.00% | |
| 1.26 | 1.32 | 1.22 | 1.24 | -3.13% | |
| 1.32 | 1.36 | 1.25 | 1.28 | -0.78% | |
| 1.44 | 1.45 | 1.25 | 1.29 | -11.64% | |
| 1.39 | 1.49 | 1.38 | 1.46 | +5.04% | |
| 1.48 | 1.48 | 1.32 | 1.39 | -10.90% | |
| 1.67 | 1.69 | 1.56 | 1.56 | -6.59% | |
| 1.52 | 1.74 | 1.52 | 1.67 | +8.44% | |
| 1.55 | 1.59 | 1.46 | 1.54 | 0.00% | |
| 1.23 | 1.56 | 1.21 | 1.54 | +26.23% | |
| 1.23 | 1.28 | 1.20 | 1.22 | 0.00% | |
| 1.22 | 1.25 | 1.18 | 1.22 | +1.67% | |
| 1.19 | 1.28 | 1.19 | 1.20 | +0.84% | |
| 1.19 | 1.22 | 1.16 | 1.19 | 0.00% | |
| 1.20 | 1.25 | 1.15 | 1.19 | +0.85% | |
| 1.17 | 1.23 | 1.12 | 1.18 | 0.00% | |
| 1.27 | 1.29 | 1.18 | 1.18 | -7.81% | |
| 1.26 | 1.36 | 1.26 | 1.28 | -1.54% | |
| 1.50 | 1.50 | 1.29 | 1.30 | -13.91% | |
| 1.46 | 1.60 | 1.37 | 1.51 | +18.90% | |
| 1.48 | 1.50 | 1.25 | 1.27 | -15.61% | |
| 1.66 | 1.66 | 1.50 | 1.51 | -9.06% | |
| 1.84 | 1.84 | 1.64 | 1.66 | -10.05% | |
| 1.91 | 1.99 | 1.69 | 1.84 | -3.66% | |
| 2.16 | 2.19 | 1.88 | 1.91 | -11.98% | |
| 2.07 | 2.48 | 2.01 | 2.17 | +7.43% | |
| 2.02 | 2.11 | 2.00 | 2.02 | 0.00% | |
| 1.97 | 2.14 | 1.94 | 2.02 | +4.12% | |
| 1.70 | 1.96 | 1.68 | 1.94 | +14.12% | |
| 1.66 | 1.71 | 1.61 | 1.70 | +3.66% | |
| 1.68 | 1.69 | 1.57 | 1.64 | -2.96% | |
| 1.69 | 1.76 | 1.66 | 1.69 | +0.60% | |
| 1.68 | 1.70 | 1.62 | 1.68 | -0.59% | |
| 1.63 | 1.73 | 1.57 | 1.69 | +6.29% | |
| 1.51 | 1.63 | 1.43 | 1.59 | +6.00% | |
| 1.63 | 1.68 | 1.47 | 1.50 | -5.06% | |
| 1.50 | 1.61 | 1.49 | 1.58 | +11.27% | |
| 1.42 | 1.51 | 1.39 | 1.42 | +1.43% | |
| 1.40 | 1.45 | 1.34 | 1.40 | +0.72% | |
| 1.40 | 1.49 | 1.37 | 1.39 | -2.80% | |
| 1.39 | 1.50 | 1.38 | 1.43 | +2.88% | |
| 1.35 | 1.43 | 1.31 | 1.39 | +2.96% | |
| 1.40 | 1.40 | 1.26 | 1.35 | -2.17% | |
| 1.51 | 1.52 | 1.37 | 1.38 | -8.61% | |
| 1.69 | 1.71 | 1.42 | 1.51 | -4.43% | |
| 1.74 | 1.81 | 1.50 | 1.58 | -10.23% | |
| 1.51 | 1.82 | 1.50 | 1.76 | +15.79% | |
| 1.43 | 1.54 | 1.41 | 1.52 | +2.01% | |
| 1.50 | 1.61 | 1.48 | 1.49 | +2.76% | |
| 1.33 | 1.49 | 1.33 | 1.45 | +14.17% | |
| 1.30 | 1.35 | 1.21 | 1.27 | -1.55% | |
| 1.32 | 1.48 | 1.26 | 1.29 | -3.01% | |
| 1.37 | 1.46 | 1.33 | 1.33 | -5.00% | |
| 1.48 | 1.50 | 1.37 | 1.40 | -3.78% | |
| 1.59 | 1.59 | 1.44 | 1.46 | -9.06% | |
| 1.46 | 1.65 | 1.44 | 1.60 | +10.34% | |
| 1.53 | 1.54 | 1.35 | 1.45 | -4.29% | |
| 1.31 | 1.52 | 1.20 | 1.52 | +12.22% | |
| 1.20 | 1.41 | 1.15 | 1.35 | +10.20% | |
| 1.22 | 1.33 | 0.80 | 1.23 | -9.93% | |
| 1.35 | 1.44 | 1.32 | 1.36 | +5.02% | |
| 1.29 | 1.35 | 1.27 | 1.30 | +1.97% | |
| 1.26 | 1.28 | 1.23 | 1.27 | -1.55% | |
| 1.24 | 1.32 | 1.23 | 1.29 | +5.74% | |
| 1.32 | 1.34 | 1.20 | 1.22 | -7.58% | |
| 1.36 | 1.39 | 1.26 | 1.32 | -4.35% | |
| 1.38 | 1.42 | 1.34 | 1.38 | -2.13% | |
| 1.36 | 1.46 | 1.35 | 1.41 | +6.02% | |
| 1.27 | 1.40 | 1.27 | 1.33 | +4.72% | |
| 1.19 | 1.32 | 1.17 | 1.27 | -1.55% | |
| 1.30 | 1.34 | 1.25 | 1.29 | -3.73% | |
| 1.40 | 1.43 | 1.30 | 1.34 | -5.63% | |
| 1.35 | 1.43 | 1.31 | 1.42 | +5.97% | |
| 1.30 | 1.39 | 1.27 | 1.34 | +5.51% | |
| 1.21 | 1.31 | 1.21 | 1.27 | +2.42% | |
| 1.26 | 1.29 | 1.20 | 1.24 | -3.88% | |
| 1.33 | 1.36 | 1.28 | 1.29 | -3.73% | |
| 1.39 | 1.40 | 1.30 | 1.34 | -2.90% | |
| 1.42 | 1.48 | 1.33 | 1.38 | -3.50% | |
| 1.43 | 1.53 | 1.37 | 1.43 | +0.70% | |
| 1.59 | 1.63 | 1.39 | 1.42 | -10.13% | |
| 1.80 | 1.82 | 1.56 | 1.58 | -12.22% | |
| 1.87 | 2.13 | 1.66 | 1.80 | +23.29% | |
| 1.52 | 1.61 | 1.45 | 1.46 | -2.01% | |
| 1.56 | 1.56 | 1.41 | 1.49 | -4.49% | |
| 1.44 | 1.60 | 1.44 | 1.56 | +9.86% | |
| 1.50 | 1.52 | 1.36 | 1.42 | -8.39% | |
| 1.81 | 1.82 | 1.36 | 1.55 | -14.84% | |
| 1.98 | 2.01 | 1.72 | 1.82 | -8.54% | |
| 2.00 | 2.07 | 1.96 | 1.99 | -4.78% | |
| 2.14 | 2.25 | 2.06 | 2.09 | -5.00% | |
| 2.11 | 2.25 | 2.02 | 2.20 | +3.77% | |
| 2.22 | 2.27 | 2.07 | 2.12 | -5.36% | |
| 2.17 | 2.29 | 2.12 | 2.24 | +1.36% | |
| 2.12 | 2.27 | 2.05 | 2.21 | +3.76% | |
| 2.25 | 2.31 | 2.11 | 2.13 | -3.18% | |
| 2.02 | 2.24 | 1.99 | 2.20 | +10.55% | |
| 1.98 | 2.03 | 1.91 | 1.99 | +2.84% | |
| 1.84 | 2.03 | 1.80 | 1.94 | +1.84% | |
| 1.81 | 1.97 | 1.80 | 1.90 | +4.97% | |
| 1.78 | 1.92 | 1.75 | 1.81 | +2.26% | |
| 1.79 | 1.85 | 1.74 | 1.77 | -1.67% | |
| 1.98 | 2.04 | 1.73 | 1.80 | -9.09% | |
| 2.07 | 2.10 | 1.90 | 1.98 | -4.35% | |
| 1.98 | 2.13 | 1.91 | 2.07 | +5.61% | |
| 1.81 | 2.05 | 1.80 | 1.96 | +8.29% | |
| 1.68 | 1.87 | 1.59 | 1.81 | +7.10% | |
| 1.40 | 1.70 | 1.40 | 1.69 | +19.86% | |
| 1.45 | 1.47 | 1.34 | 1.41 | -2.08% | |
| 1.38 | 1.50 | 1.38 | 1.44 | +4.35% | |
| 1.38 | 1.41 | 1.35 | 1.38 | -2.13% | |
| 1.36 | 1.44 | 1.33 | 1.41 | +2.17% | |
| 1.42 | 1.43 | 1.26 | 1.38 | -2.82% | |
| 1.42 | 1.43 | 1.36 | 1.42 | 0.00% | |
| 1.44 | 1.47 | 1.34 | 1.42 | -0.70% | |
| 1.53 | 1.54 | 1.43 | 1.43 | -7.14% | |
| 1.40 | 1.64 | 1.40 | 1.54 | +10.00% | |
| 1.42 | 1.47 | 1.36 | 1.40 | -1.06% | |
| 1.55 | 1.59 | 1.40 | 1.42 | -8.12% | |
| 1.64 | 1.67 | 1.48 | 1.54 | -6.67% | |
| 1.76 | 1.76 | 1.60 | 1.65 | -6.25% | |
| 1.54 | 1.79 | 1.43 | 1.76 | +15.79% | |
| 1.36 | 1.60 | 1.34 | 1.52 | +10.95% | |
| 1.33 | 1.39 | 1.32 | 1.37 | +3.01% | |
| 1.30 | 1.36 | 1.28 | 1.33 | +3.10% | |
| 1.28 | 1.37 | 1.28 | 1.29 | -0.77% | |
| 1.36 | 1.37 | 1.27 | 1.30 | -3.70% | |
| 1.47 | 1.49 | 1.34 | 1.35 | -6.90% | |
| 1.34 | 1.51 | 1.32 | 1.45 | +8.21% | |
| 1.33 | 1.40 | 1.28 | 1.34 | +1.52% | |
| 1.40 | 1.43 | 1.32 | 1.32 | -7.04% | |
| 1.49 | 1.53 | 1.40 | 1.42 | -4.70% | |
| 1.43 | 1.53 | 1.41 | 1.49 | +7.19% | |
| 1.37 | 1.41 | 1.33 | 1.39 | +1.46% | |
| 1.26 | 1.39 | 1.26 | 1.37 | +7.87% | |
| 1.30 | 1.33 | 1.25 | 1.27 | -3.05% | |
| 1.29 | 1.36 | 1.25 | 1.31 | +0.77% | |
| 1.50 | 1.53 | 1.25 | 1.30 | -12.75% | |
| 1.44 | 1.53 | 1.29 | 1.49 | -0.33% | |
| 1.59 | 1.65 | 1.39 | 1.50 | -9.39% | |
| 1.99 | 2.03 | 1.49 | 1.65 | -17.09% | |
| 1.95 | 2.04 | 1.90 | 1.99 | -2.45% | |
| 2.13 | 2.16 | 1.97 | 2.04 | -5.56% | |
| 2.18 | 2.22 | 2.10 | 2.16 | -1.82% | |
| 2.12 | 2.22 | 2.01 | 2.20 | +2.80% | |
| 2.35 | 2.35 | 2.09 | 2.14 | -6.14% | |
| 2.46 | 2.52 | 2.23 | 2.28 | -9.52% | |
| 2.69 | 2.76 | 2.45 | 2.52 | -8.03% | |
| 2.86 | 2.93 | 2.61 | 2.74 | -4.53% | |
| 2.38 | 3.09 | 2.38 | 2.87 | +3.61% | |
| 2.84 | 2.87 | 2.69 | 2.77 | +4.53% | |
| 2.69 | 2.75 | 2.61 | 2.65 | -1.85% | |
| 2.91 | 3.05 | 2.68 | 2.70 | -6.90% | |
| 3.10 | 3.10 | 2.89 | 2.90 | -6.45% | |
| 3.08 | 3.14 | 3.03 | 3.10 | +0.32% | |
| 3.14 | 3.17 | 3.00 | 3.09 | -0.96% | |
| 3.01 | 3.23 | 3.00 | 3.12 | +5.41% | |
| 2.95 | 3.01 | 2.91 | 2.96 | +1.02% | |
| 2.89 | 2.97 | 2.80 | 2.93 | +1.74% | |
| 2.72 | 2.96 | 2.67 | 2.88 | +5.49% | |
| 2.72 | 2.82 | 2.61 | 2.73 | +1.49% | |
| 2.86 | 2.94 | 2.68 | 2.69 | -6.60% | |
| 3.08 | 3.15 | 2.88 | 2.88 | -5.26% | |
| 2.96 | 3.21 | 2.96 | 3.04 | +5.19% | |
| 2.72 | 2.98 | 2.65 | 2.89 | +4.71% | |
| 2.84 | 2.91 | 2.75 | 2.76 | -1.08% | |
| 2.94 | 2.95 | 2.77 | 2.79 | -5.10% | |
| 3.01 | 3.02 | 2.89 | 2.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STIM chart for longer ranges.