stockNYSE: STM • 28 Days Updates
STMicroelectronics N.V. (STM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
STMicroelectronics N.V. is a semiconductor manufacturer producing chips and embedded systems for various industries, trading on NYSE Stocks. Shares last closed at $51.77, moving -9.08% over the past week and +0.50% across 28 days. Longer term, the stock is -23.97% over 3 months, +29.12% over 6 months and +81.39% over 12 months. Comparable companies UMC (United Microelectronics (NEW)) (+0.80%), SLB (SLB) (-12.75%), UWMC (UWM) (-18.63%), CVX (Chevron) (-0.98%) and INFY (Infosys) (-3.07%) moved over the same 28-day stretch, for comparison.
Investor Relations:st.com
Price & Performance Trajectory
STMicroelectronics N.V.NYSE: STM
Latest Close
$52.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSTM session performance
✓ Latest Close USD
$52.06
Latest session close
+$0.55vs period start
Period Return % % GAIN
+1.07%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$59.29 / $47.53
Period range envelope
$11.76channel spread
Total Volume SHARES
182.65M
Period turnover
Avg: 9.13M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $52.06 | -1.23% | $53.54 | $51.74 | 6.57M |
| Oct 08, 2026 | $52.71 | -6.18% | $54.93 | $52.14 | 10.01M |
| Oct 07, 2026 | $56.18 | -4.33% | $56.65 | $55.24 | 9.59M |
| Oct 06, 2026 | $58.72 | +1.80% | $59.29 | $57.67 | 9.19M |
| Oct 05, 2026 | $57.68 | +0.73% | $57.71 | $56.11 | 8.88M |
| Oct 02, 2026 | $57.26 | +7.03% | $57.43 | $55.26 | 16.34M |
| Oct 01, 2026 | $53.50 | +0.26% | $53.81 | $52.65 | 8.05M |
| Sep 30, 2026 | $53.36 | +0.23% | $53.55 | $52.70 | 8.09M |
| Sep 29, 2026 | $53.24 | +0.95% | $54.33 | $52.97 | 9.08M |
| Sep 28, 2026 | $52.74 | +1.56% | $53.01 | $51.73 | 8.40M |
| Sep 25, 2026 | $51.93 | +0.68% | $52.09 | $51.22 | 10.09M |
| Sep 24, 2026 | $51.58 | -1.68% | $51.99 | $50.73 | 8.73M |
| Sep 23, 2026 | $52.46 | -1.78% | $52.71 | $51.48 | 9.48M |
| Sep 21, 2026 | $51.63 | +2.89% | $51.98 | $50.70 | 7.56M |
| Sep 18, 2026 | $50.18 | +3.23% | $50.38 | $49.24 | 13.44M |
Page 1 of 2