Stem Inc. (STEM)
NYSE: STEM
· Real-Time Price · USD
22.33
0.74 (3.43%)
At close: Oct 03, 2025, 3:59 PM
22.00
-1.48%
After-hours: Oct 03, 2025, 07:55 PM EDT
STEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.84 | 23.75 | 21.51 | 22.35 | 22.35 | 3.52% | 422,838 |
| Oct 2, 2025 | 20.44 | 21.80 | 19.70 | 21.59 | 21.59 | 6.83% | 394,920 |
| Oct 1, 2025 | 17.50 | 20.46 | 17.40 | 20.21 | 20.21 | 15.35% | 444,642 |
| Sep 30, 2025 | 16.55 | 17.70 | 16.35 | 17.52 | 17.52 | 2.10% | 257,827 |
| Sep 29, 2025 | 18.00 | 18.34 | 16.93 | 17.16 | 17.16 | -3.92% | 335,722 |
| Sep 26, 2025 | 19.50 | 19.50 | 17.77 | 17.86 | 17.86 | -7.99% | 259,965 |
| Sep 25, 2025 | 21.99 | 21.99 | 19.10 | 19.41 | 19.41 | -12.65% | 563,900 |
| Sep 24, 2025 | 21.00 | 23.00 | 20.60 | 22.22 | 22.22 | 11.04% | 870,620 |
| Sep 23, 2025 | 20.91 | 21.20 | 19.60 | 20.01 | 20.01 | -0.35% | 437,638 |
| Sep 22, 2025 | 19.00 | 21.13 | 18.45 | 20.08 | 20.08 | 10.94% | 863,718 |
| Sep 19, 2025 | 17.13 | 18.38 | 16.89 | 18.10 | 18.10 | 5.66% | 303,100 |
| Sep 18, 2025 | 18.11 | 18.11 | 16.92 | 17.13 | 17.13 | -2.67% | 287,057 |
| Sep 17, 2025 | 16.84 | 18.48 | 16.57 | 17.60 | 17.60 | 6.41% | 527,100 |
| Sep 16, 2025 | 15.65 | 16.67 | 15.07 | 16.54 | 16.54 | 8.89% | 345,700 |
| Sep 15, 2025 | 14.98 | 15.35 | 14.60 | 15.19 | 15.19 | 2.64% | 186,554 |
| Sep 12, 2025 | 14.73 | 14.85 | 14.13 | 14.80 | 14.80 | 1.37% | 111,237 |
| Sep 11, 2025 | 13.18 | 14.88 | 13.18 | 14.60 | 14.60 | 10.77% | 226,225 |
| Sep 10, 2025 | 14.23 | 14.29 | 13.14 | 13.18 | 13.18 | -4.91% | 169,121 |
| Sep 9, 2025 | 13.64 | 14.00 | 13.15 | 13.86 | 13.86 | 2.67% | 195,700 |
| Sep 8, 2025 | 13.70 | 13.95 | 13.39 | 13.50 | 13.50 | -3.43% | 153,846 |
Page 1 of 63