STMicroelectronics N.V. Stock Price History
NYSE: STMTechnologySemiconductorsUSD
52.06-0.65 (-1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STM price history at a glance
The price history for STMicroelectronics N.V. (STM) on this page begins on December 5, 1994, when the stock closed at $3.67; it most recently closed at $52.06 on October 5, 2026. The highest price in this record is $81.42, reached on June 1, 2026; the latest close is 36.1% below that peak. Across the 31 complete calendar years in the table, STM finished higher in 17 and lower in 14. Its best year was 1999 (+288.0%) and its worst was 2024 (-51.3%).
Over roughly 32 years the share price changed +1319.8%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, STM has gained 81.4%. 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 1994
- $81.42
- Date of high
- Jun 1, 2026
- Low since 1994
- $3.60
- Date of low
- Dec 12, 1994
- 52-week high
- $81.42
- 52-week low
- $21.11
- Last close
- $52.06
STM returns
1 week
-9.08%
1 month
+0.99%
3 months
-27.15%
6 months
+31.86%
Year to date
+100.69%
1 year
+81.39%
3 years
+21.38%
5 years
+22.44%
STM price return, excluding dividends.
STM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.06 | +90.21% |
| 2025 | 27.37 | +12.13% |
| 2024 | 24.41 | -51.31% |
| 2023 | 50.13 | +40.93% |
| 2022 | 35.57 | -27.23% |
| 2021 | 48.88 | +31.68% |
| 2020 | 37.12 | +35.82% |
| 2019 | 27.33 | +116.90% |
| 2018 | 12.60 | -42.31% |
| 2017 | 21.84 | +92.42% |
| 2016 | 11.35 | +70.42% |
| 2015 | 6.66 | -11.79% |
| 2014 | 7.55 | -3.58% |
| 2013 | 7.83 | +7.26% |
| 2012 | 7.30 | +23.10% |
| 2011 | 5.93 | -43.20% |
| 2010 | 10.44 | +12.62% |
| 2009 | 9.27 | +36.32% |
| 2008 | 6.80 | -48.60% |
| 2007 | 13.23 | -28.10% |
| 2006 | 18.40 | +2.22% |
| 2005 | 18.00 | -6.83% |
| 2004 | 19.32 | -29.00% |
| 2003 | 27.21 | +24.19% |
| 2002 | 21.91 | -37.79% |
| 2001 | 35.22 | -17.73% |
| 2000 | 42.81 | -15.19% |
| 1999 | 50.48 | +287.99% |
| 1998 | 13.01 | +20.10% |
| 1997 | 10.83 | -6.81% |
| 1996 | 11.63 | +73.29% |
| 1995 | 6.71 | +76.92% |
| 1994* | 3.79 | +3.41% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
STM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.14 | 53.54 | 51.74 | 52.06 | -1.23% | |
| 54.64 | 54.93 | 52.14 | 52.71 | -6.18% | |
| 55.24 | 56.65 | 55.24 | 56.18 | -4.33% | |
| 57.96 | 59.29 | 57.67 | 58.72 | +1.80% | |
| 56.60 | 57.71 | 56.11 | 57.68 | +0.73% | |
| 55.35 | 57.43 | 55.26 | 57.26 | +7.03% | |
| 52.72 | 53.81 | 52.65 | 53.50 | +0.26% | |
| 53.26 | 53.55 | 52.70 | 53.36 | +0.23% | |
| 54.26 | 54.33 | 52.97 | 53.24 | +0.95% | |
| 52.59 | 53.01 | 51.73 | 52.74 | +1.56% | |
| 51.80 | 52.09 | 51.22 | 51.93 | +0.68% | |
| 51.40 | 51.99 | 50.73 | 51.58 | -1.68% | |
| 52.51 | 52.71 | 51.48 | 52.46 | -1.78% | |
| 51.87 | 53.54 | 51.74 | 53.41 | +3.45% | |
| 51.29 | 51.98 | 50.70 | 51.63 | +2.89% | |
| 49.74 | 50.38 | 49.24 | 50.18 | +3.23% | |
| 49.19 | 49.32 | 48.51 | 48.61 | +1.14% | |
| 49.37 | 49.37 | 47.53 | 48.06 | +0.29% | |
| 48.61 | 48.72 | 47.83 | 47.92 | +0.29% | |
| 47.88 | 48.57 | 47.65 | 47.78 | -7.24% | |
| 51.44 | 51.87 | 50.86 | 51.51 | +1.52% | |
| 50.78 | 50.92 | 49.98 | 50.74 | -1.57% | |
| 51.33 | 52.35 | 51.27 | 51.55 | -0.81% | |
| 52.76 | 52.87 | 51.76 | 51.97 | -0.52% | |
| 52.09 | 52.63 | 51.79 | 52.24 | +1.87% | |
| 50.42 | 51.38 | 49.96 | 51.28 | +1.12% | |
| 50.26 | 50.89 | 49.66 | 50.71 | +2.65% | |
| 49.52 | 49.53 | 48.48 | 49.40 | -1.48% | |
| 50.61 | 50.91 | 49.73 | 50.14 | +1.54% | |
| 50.95 | 50.96 | 49.16 | 49.38 | -3.82% | |
| 51.18 | 51.40 | 50.29 | 51.34 | +3.38% | |
| 49.83 | 49.97 | 48.97 | 49.66 | +0.40% | |
| 49.67 | 50.09 | 49.16 | 49.46 | +0.22% | |
| 50.28 | 50.28 | 48.95 | 49.35 | -2.39% | |
| 50.73 | 50.80 | 49.91 | 50.56 | +1.28% | |
| 50.47 | 50.86 | 49.68 | 49.92 | -0.97% | |
| 52.62 | 52.90 | 50.24 | 50.41 | -3.56% | |
| 53.27 | 53.81 | 51.93 | 52.27 | -6.31% | |
| 55.81 | 57.04 | 55.68 | 55.79 | +2.76% | |
| 54.07 | 55.05 | 53.78 | 54.29 | +0.69% | |
| 54.32 | 55.25 | 53.89 | 53.92 | -0.48% | |
| 56.75 | 56.82 | 54.14 | 54.18 | -1.56% | |
| 55.92 | 55.92 | 54.55 | 55.04 | +1.27% | |
| 56.92 | 56.95 | 54.33 | 54.35 | -3.12% | |
| 55.72 | 56.14 | 54.98 | 56.10 | +5.29% | |
| 52.59 | 54.58 | 52.30 | 53.28 | +0.97% | |
| 54.10 | 54.16 | 52.57 | 52.77 | -2.67% | |
| 54.23 | 54.84 | 53.84 | 54.22 | +3.89% | |
| 51.12 | 52.67 | 50.69 | 52.19 | -0.38% | |
| 53.94 | 54.19 | 52.08 | 52.39 | -1.26% | |
| 51.83 | 53.19 | 51.40 | 53.06 | +9.72% | |
| 49.36 | 51.15 | 47.88 | 48.36 | -3.59% | |
| 50.41 | 51.34 | 48.91 | 50.16 | -6.16% | |
| 53.07 | 53.77 | 51.62 | 53.45 | +3.71% | |
| 54.42 | 54.67 | 51.08 | 51.54 | -3.65% | |
| 54.40 | 56.63 | 52.76 | 53.49 | -18.67% | |
| 64.76 | 66.53 | 64.52 | 65.77 | +0.52% | |
| 65.33 | 66.12 | 64.09 | 65.43 | +5.91% | |
| 62.37 | 62.94 | 61.32 | 61.78 | -0.45% | |
| 59.67 | 63.87 | 58.64 | 62.06 | -1.13% | |
| 64.96 | 65.21 | 62.24 | 62.77 | -7.35% | |
| 70.05 | 70.17 | 65.64 | 67.75 | -3.39% | |
| 71.65 | 71.66 | 68.82 | 70.13 | +2.42% | |
| 70.06 | 70.35 | 67.88 | 68.47 | -4.18% | |
| 70.64 | 72.03 | 69.73 | 71.46 | +0.10% | |
| 70.58 | 72.61 | 70.22 | 71.39 | +4.16% | |
| 67.03 | 68.67 | 65.87 | 68.54 | +1.87% | |
| 67.39 | 68.70 | 66.52 | 67.28 | -5.76% | |
| 71.28 | 73.05 | 71.08 | 71.39 | +4.45% | |
| 72.98 | 73.37 | 66.78 | 68.35 | -3.35% | |
| 72.64 | 73.17 | 69.79 | 70.72 | -5.57% | |
| 74.48 | 75.24 | 73.35 | 74.89 | +0.13% | |
| 72.70 | 74.83 | 69.86 | 74.79 | +4.72% | |
| 72.45 | 72.45 | 70.69 | 71.42 | -4.62% | |
| 75.77 | 75.87 | 71.34 | 74.88 | +4.23% | |
| 71.81 | 72.86 | 69.57 | 71.84 | -0.81% | |
| 72.00 | 74.06 | 71.68 | 72.43 | -9.36% | |
| 80.12 | 81.17 | 79.05 | 79.91 | +1.94% | |
| 75.89 | 78.54 | 75.61 | 78.39 | +6.86% | |
| 76.36 | 76.54 | 73.28 | 73.36 | -1.60% | |
| 77.44 | 78.57 | 74.39 | 74.55 | -5.57% | |
| 80.12 | 80.43 | 78.64 | 78.95 | +2.13% | |
| 76.50 | 78.76 | 76.31 | 77.30 | -1.05% | |
| 74.03 | 78.26 | 73.16 | 78.12 | +10.43% | |
| 72.36 | 74.20 | 70.02 | 70.74 | -3.52% | |
| 75.82 | 76.31 | 67.73 | 73.32 | -2.25% | |
| 74.74 | 76.66 | 74.22 | 75.01 | +6.07% | |
| 73.68 | 74.49 | 69.42 | 70.72 | -9.75% | |
| 75.00 | 78.64 | 74.71 | 78.36 | -1.69% | |
| 80.30 | 81.42 | 78.09 | 79.71 | +0.25% | |
| 76.37 | 80.59 | 75.61 | 79.51 | +15.20% | |
| 68.68 | 69.43 | 66.99 | 69.02 | -0.42% | |
| 70.27 | 70.92 | 68.04 | 69.31 | -0.20% | |
| 70.06 | 70.20 | 67.46 | 69.45 | +2.51% | |
| 70.53 | 70.77 | 66.13 | 67.75 | -4.16% | |
| 69.75 | 71.07 | 69.14 | 70.69 | +5.73% | |
| 66.50 | 68.14 | 66.18 | 66.86 | +1.83% | |
| 64.50 | 65.99 | 63.82 | 65.66 | +1.12% | |
| 63.77 | 65.06 | 63.19 | 64.93 | +6.04% | |
| 59.98 | 62.40 | 59.08 | 61.23 | +0.44% | |
| 63.20 | 63.34 | 59.72 | 60.96 | -0.73% | |
| 60.62 | 62.21 | 59.94 | 61.41 | -4.61% | |
| 63.36 | 65.31 | 63.06 | 64.38 | +1.56% | |
| 61.24 | 63.73 | 60.34 | 63.39 | +9.43% | |
| 58.44 | 58.77 | 55.60 | 57.93 | -3.64% | |
| 59.05 | 60.20 | 58.37 | 60.12 | +1.61% | |
| 56.72 | 59.40 | 56.70 | 59.17 | +5.85% | |
| 57.74 | 57.89 | 55.20 | 55.90 | -3.54% | |
| 56.98 | 58.01 | 55.56 | 57.95 | +1.35% | |
| 55.98 | 57.67 | 55.78 | 57.18 | +3.72% | |
| 56.32 | 56.52 | 54.61 | 55.13 | -1.11% | |
| 54.74 | 56.42 | 54.35 | 55.75 | +1.11% | |
| 52.95 | 55.31 | 52.45 | 55.14 | +4.69% | |
| 51.66 | 53.26 | 51.38 | 52.67 | +5.74% | |
| 50.19 | 50.59 | 48.97 | 49.81 | -1.48% | |
| 50.19 | 50.82 | 49.39 | 50.56 | +0.18% | |
| 51.59 | 51.60 | 49.77 | 50.47 | +1.53% | |
| 48.13 | 51.40 | 48.10 | 49.71 | +10.81% | |
| 44.69 | 44.98 | 43.89 | 44.86 | +1.26% | |
| 44.71 | 45.11 | 43.86 | 44.30 | -0.36% | |
| 44.20 | 44.78 | 43.76 | 44.46 | +0.54% | |
| 43.21 | 44.64 | 43.05 | 44.22 | +6.37% | |
| 40.56 | 41.75 | 40.29 | 41.57 | +2.19% | |
| 40.71 | 40.84 | 40.00 | 40.68 | -0.54% | |
| 40.90 | 41.44 | 40.44 | 40.90 | +1.44% | |
| 39.67 | 40.41 | 39.40 | 40.32 | +2.13% | |
| 39.60 | 40.04 | 39.40 | 39.48 | +0.87% | |
| 38.20 | 39.28 | 38.07 | 39.14 | +3.05% | |
| 38.05 | 38.15 | 37.26 | 37.98 | +6.45% | |
| 35.70 | 35.90 | 34.81 | 35.68 | +0.68% | |
| 34.54 | 36.45 | 34.52 | 35.44 | +3.26% | |
| 32.74 | 34.39 | 32.63 | 34.32 | -0.58% | |
| 34.51 | 35.00 | 34.35 | 34.52 | -0.09% | |
| 32.47 | 34.57 | 32.35 | 34.55 | +10.31% | |
| 32.96 | 33.16 | 31.12 | 31.32 | -3.75% | |
| 32.44 | 32.93 | 32.19 | 32.54 | -1.12% | |
| 33.21 | 34.09 | 32.78 | 32.91 | -1.53% | |
| 32.85 | 33.72 | 32.77 | 33.42 | +4.60% | |
| 30.72 | 32.12 | 30.72 | 31.95 | +0.92% | |
| 31.48 | 32.29 | 31.34 | 31.66 | +2.59% | |
| 32.34 | 32.38 | 30.38 | 30.86 | -4.81% | |
| 31.50 | 32.76 | 31.31 | 32.42 | -2.44% | |
| 33.96 | 34.05 | 33.04 | 33.23 | -1.66% | |
| 34.20 | 34.23 | 33.51 | 33.79 | +0.99% | |
| 33.87 | 34.18 | 32.89 | 33.46 | +1.79% | |
| 33.30 | 33.74 | 32.60 | 32.87 | -1.11% | |
| 34.28 | 34.29 | 32.97 | 33.24 | -2.41% | |
| 33.93 | 34.37 | 33.47 | 34.06 | +1.61% | |
| 33.67 | 34.60 | 33.40 | 33.52 | -0.03% | |
| 31.26 | 33.73 | 30.66 | 33.53 | +6.92% | |
| 31.57 | 31.88 | 31.19 | 31.36 | -5.85% | |
| 33.41 | 34.11 | 32.49 | 33.31 | -0.06% | |
| 32.21 | 33.43 | 31.88 | 33.33 | +5.41% | |
| 31.18 | 31.92 | 30.89 | 31.62 | -5.56% | |
| 32.54 | 33.52 | 32.54 | 33.48 | -0.39% | |
| 33.42 | 33.74 | 33.18 | 33.61 | -2.24% | |
| 34.75 | 34.91 | 33.54 | 34.38 | -0.52% | |
| 33.92 | 34.57 | 33.73 | 34.56 | +1.50% | |
| 34.30 | 34.86 | 33.91 | 34.05 | +0.18% | |
| 33.87 | 34.17 | 33.45 | 33.99 | +1.10% | |
| 33.23 | 33.88 | 33.18 | 33.62 | +1.27% | |
| 33.31 | 33.64 | 33.04 | 33.20 | -1.69% | |
| 34.32 | 34.32 | 33.56 | 33.77 | +1.72% | |
| 32.75 | 33.29 | 32.14 | 33.20 | -1.22% | |
| 33.85 | 33.90 | 33.23 | 33.61 | 0.00% | |
| 34.69 | 34.83 | 33.25 | 33.61 | -3.83% | |
| 33.68 | 35.07 | 33.52 | 34.95 | +4.52% | |
| 33.21 | 33.90 | 32.92 | 33.44 | +2.86% | |
| 32.00 | 33.00 | 31.96 | 32.51 | +8.91% | |
| 28.71 | 29.95 | 28.67 | 29.85 | +3.00% | |
| 29.14 | 29.57 | 28.60 | 28.98 | -1.19% | |
| 28.37 | 29.63 | 28.15 | 29.33 | +5.28% | |
| 28.09 | 28.21 | 27.27 | 27.86 | -3.16% | |
| 27.84 | 28.86 | 27.69 | 28.77 | +3.16% | |
| 28.76 | 28.81 | 27.68 | 27.89 | -2.55% | |
| 28.28 | 28.85 | 27.60 | 28.62 | -5.64% | |
| 29.96 | 30.41 | 29.42 | 30.33 | +3.30% | |
| 28.73 | 29.51 | 28.72 | 29.36 | +2.66% | |
| 28.60 | 28.75 | 28.39 | 28.60 | -1.55% | |
| 29.31 | 29.37 | 28.79 | 29.05 | +0.07% | |
| 29.11 | 29.32 | 28.82 | 29.03 | +1.79% | |
| 27.70 | 28.68 | 27.65 | 28.52 | +5.16% | |
| 26.97 | 27.59 | 26.91 | 27.12 | -3.25% | |
| 28.15 | 28.56 | 28.03 | 28.03 | +0.11% | |
| 28.49 | 28.49 | 27.96 | 28.00 | +0.43% | |
| 28.35 | 28.35 | 27.63 | 27.88 | -1.93% | |
| 28.50 | 28.76 | 28.21 | 28.43 | +0.28% | |
| 28.73 | 28.75 | 28.14 | 28.35 | -1.70% | |
| 28.71 | 28.91 | 28.38 | 28.84 | +2.85% | |
| 28.18 | 28.37 | 27.78 | 28.04 | -2.91% | |
| 28.96 | 29.08 | 28.61 | 28.88 | -1.80% | |
| 28.52 | 29.53 | 28.49 | 29.41 | +7.30% | |
| 27.56 | 27.84 | 27.37 | 27.41 | +0.15% | |
| 27.52 | 27.84 | 27.25 | 27.37 | +5.51% | |
| 26.07 | 26.18 | 25.90 | 25.94 | -0.46% | |
| 26.33 | 26.49 | 26.06 | 26.06 | +0.15% | |
| 26.20 | 26.32 | 25.95 | 26.02 | -0.84% | |
| 26.16 | 26.32 | 26.06 | 26.24 | +0.46% | |
| 26.11 | 26.14 | 26.02 | 26.12 | +0.23% | |
| 26.18 | 26.19 | 25.98 | 26.06 | +0.46% | |
| 26.20 | 26.27 | 25.93 | 25.94 | +0.46% | |
| 25.87 | 26.23 | 25.80 | 25.82 | +0.27% | |
| 25.85 | 26.02 | 25.67 | 25.75 | +0.78% | |
| 25.94 | 26.29 | 25.49 | 25.55 | -1.50% | |
| 26.09 | 26.27 | 25.80 | 25.94 | -1.97% | |
| 26.89 | 26.96 | 26.29 | 26.46 | +1.77% | |
| 26.57 | 26.63 | 25.94 | 26.00 | -0.99% | |
| 26.02 | 26.37 | 25.87 | 26.26 | -0.23% | |
| 25.91 | 26.41 | 25.86 | 26.32 | +1.46% | |
| 25.84 | 26.07 | 25.82 | 25.94 | +0.23% | |
| 25.85 | 26.00 | 25.79 | 25.88 | -0.46% | |
| 26.31 | 26.43 | 25.98 | 26.00 | +1.33% | |
| 25.79 | 25.90 | 25.56 | 25.66 | -0.58% | |
| 24.33 | 25.83 | 24.27 | 25.81 | +7.14% | |
| 23.27 | 24.16 | 23.23 | 24.09 | +4.02% | |
| 22.89 | 23.34 | 22.86 | 23.16 | +0.74% | |
| 22.78 | 23.02 | 22.73 | 22.99 | +1.50% | |
| 22.48 | 22.85 | 22.47 | 22.65 | +0.85% | |
| 22.15 | 22.50 | 21.98 | 22.46 | +1.72% | |
| 21.87 | 22.18 | 21.78 | 22.08 | +0.50% | |
| 21.55 | 22.21 | 21.25 | 21.97 | +3.63% | |
| 21.95 | 22.21 | 21.11 | 21.20 | -5.15% | |
| 22.35 | 22.59 | 22.13 | 22.35 | +0.04% | |
| 22.24 | 22.49 | 22.05 | 22.34 | -1.76% | |
| 23.08 | 23.28 | 22.51 | 22.74 | -2.57% | |
| 23.10 | 23.63 | 23.06 | 23.34 | -1.85% | |
| 24.27 | 24.37 | 23.60 | 23.78 | -0.92% | |
| 23.98 | 24.29 | 23.79 | 24.00 | +1.27% | |
| 23.87 | 23.98 | 23.66 | 23.70 | -0.13% | |
| 23.64 | 23.86 | 23.39 | 23.73 | +0.85% | |
| 23.62 | 23.64 | 23.05 | 23.53 | -0.47% | |
| 24.00 | 24.07 | 23.56 | 23.64 | -1.50% | |
| 23.47 | 24.31 | 23.47 | 24.00 | +2.48% | |
| 23.92 | 24.04 | 23.39 | 23.42 | -4.02% | |
| 24.46 | 24.66 | 24.31 | 24.40 | -0.29% | |
| 24.65 | 24.77 | 24.37 | 24.47 | +0.08% | |
| 24.57 | 24.90 | 24.43 | 24.45 | -0.93% | |
| 25.46 | 25.48 | 24.53 | 24.68 | -2.10% | |
| 25.28 | 25.53 | 25.16 | 25.21 | -1.02% | |
| 25.21 | 25.54 | 25.01 | 25.47 | +2.45% | |
| 25.40 | 25.51 | 24.63 | 24.86 | -1.58% | |
| 25.90 | 26.42 | 25.11 | 25.26 | -13.26% | |
| 29.70 | 30.06 | 28.94 | 29.12 | -4.65% | |
| 30.50 | 30.98 | 30.42 | 30.54 | +1.09% | |
| 29.75 | 30.47 | 29.72 | 30.21 | +3.28% | |
| 28.73 | 29.31 | 28.72 | 29.25 | -0.31% | |
| 29.26 | 29.59 | 29.06 | 29.34 | +1.28% | |
| 28.81 | 28.98 | 28.34 | 28.97 | +2.26% | |
| 28.00 | 28.63 | 27.93 | 28.33 | -1.63% | |
| 28.35 | 28.82 | 28.15 | 28.80 | +6.23% | |
| 28.67 | 28.92 | 27.08 | 27.11 | -5.54% | |
| 28.72 | 28.77 | 28.40 | 28.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STM chart for longer ranges.