Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
17.68
+0.64 (3.76%)
At close: Jan 9, 2026, 4:00 PM EST
17.86
+0.18 (1.02%)
After-hours: Jan 9, 2026, 7:55 PM EST
Stem, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.36 | 18.84 | 16.45 | 17.68 | 17.68 | 3.76% | 589,988 |
| Jan 8, 2026 | 17.92 | 19.00 | 17.04 | 17.04 | 17.04 | -5.12% | 168,842 |
| Jan 7, 2026 | 18.11 | 18.50 | 17.56 | 17.96 | 17.96 | -3.08% | 160,588 |
| Jan 6, 2026 | 18.44 | 18.53 | 17.09 | 18.53 | 18.53 | 1.26% | 221,614 |
| Jan 5, 2026 | 17.50 | 18.65 | 17.06 | 18.30 | 18.30 | 7.90% | 197,858 |
| Jan 2, 2026 | 15.58 | 17.19 | 15.39 | 16.96 | 16.96 | 12.69% | 148,288 |
| Dec 31, 2025 | 15.16 | 15.67 | 14.90 | 15.05 | 15.05 | -1.44% | 186,189 |
| Dec 30, 2025 | 15.20 | 15.71 | 14.80 | 15.27 | 15.27 | 0.86% | 191,092 |
| Dec 29, 2025 | 15.65 | 16.08 | 15.00 | 15.14 | 15.14 | -5.49% | 261,339 |
| Dec 26, 2025 | 16.35 | 16.37 | 15.72 | 16.02 | 16.02 | -2.26% | 104,762 |
| Dec 24, 2025 | 16.38 | 16.49 | 15.90 | 16.39 | 16.39 | -0.30% | 83,394 |
| Dec 23, 2025 | 16.29 | 17.08 | 16.11 | 16.44 | 16.44 | -2.78% | 171,759 |
| Dec 22, 2025 | 16.82 | 17.53 | 16.61 | 16.91 | 16.91 | 1.38% | 131,338 |
| Dec 19, 2025 | 16.60 | 17.61 | 16.48 | 16.68 | 16.68 | 0.48% | 150,353 |
| Dec 18, 2025 | 16.51 | 17.60 | 16.30 | 16.60 | 16.60 | 4.27% | 211,996 |
| Dec 17, 2025 | 17.38 | 18.08 | 15.92 | 15.92 | 15.92 | -8.98% | 180,658 |
| Dec 16, 2025 | 17.80 | 18.43 | 16.68 | 17.49 | 17.49 | -1.19% | 137,227 |
| Dec 15, 2025 | 19.56 | 19.56 | 17.69 | 17.70 | 17.70 | -7.96% | 251,316 |
| Dec 12, 2025 | 21.99 | 22.12 | 18.91 | 19.23 | 19.23 | -12.15% | 351,545 |
| Dec 11, 2025 | 19.01 | 21.96 | 18.39 | 21.89 | 21.89 | 15.27% | 453,637 |
| Dec 10, 2025 | 18.54 | 19.90 | 17.52 | 18.99 | 18.99 | 3.66% | 244,422 |
| Dec 9, 2025 | 18.19 | 19.34 | 18.00 | 18.32 | 18.32 | 1.50% | 104,141 |
| Dec 8, 2025 | 18.56 | 19.00 | 17.99 | 18.05 | 18.05 | -1.37% | 126,823 |
| Dec 5, 2025 | 18.50 | 19.10 | 17.86 | 18.30 | 18.30 | -1.98% | 218,789 |
| Dec 4, 2025 | 16.95 | 18.81 | 16.95 | 18.67 | 18.67 | 8.29% | 197,882 |
| Dec 3, 2025 | 17.30 | 17.30 | 16.57 | 17.24 | 17.24 | 0.23% | 151,453 |
| Dec 2, 2025 | 16.85 | 17.28 | 16.70 | 17.20 | 17.20 | 2.99% | 120,919 |
| Dec 1, 2025 | 16.79 | 17.40 | 16.17 | 16.70 | 16.70 | -3.47% | 179,177 |
| Nov 28, 2025 | 16.84 | 17.65 | 16.64 | 17.30 | 17.30 | 5.68% | 102,777 |
| Nov 26, 2025 | 16.05 | 17.35 | 15.58 | 16.37 | 16.37 | 2.18% | 196,365 |
| Nov 25, 2025 | 15.00 | 16.35 | 14.51 | 16.02 | 16.02 | 7.16% | 212,658 |
| Nov 24, 2025 | 14.31 | 15.19 | 13.96 | 14.95 | 14.95 | 4.40% | 190,279 |
| Nov 21, 2025 | 13.77 | 14.70 | 13.43 | 14.32 | 14.32 | 3.39% | 196,084 |
| Nov 20, 2025 | 16.04 | 16.16 | 13.82 | 13.85 | 13.85 | -10.06% | 235,658 |
| Nov 19, 2025 | 16.02 | 16.50 | 15.23 | 15.40 | 15.40 | -4.76% | 113,930 |
| Nov 18, 2025 | 15.06 | 16.60 | 14.65 | 16.17 | 16.17 | 3.85% | 163,906 |
| Nov 17, 2025 | 15.84 | 16.64 | 15.37 | 15.57 | 15.57 | -6.71% | 184,224 |
| Nov 14, 2025 | 15.93 | 17.39 | 15.70 | 16.69 | 16.69 | 1.15% | 195,575 |
| Nov 13, 2025 | 17.62 | 17.63 | 15.99 | 16.50 | 16.50 | -7.20% | 249,971 |
| Nov 12, 2025 | 18.97 | 19.06 | 17.75 | 17.78 | 17.78 | -4.56% | 179,843 |
| Nov 11, 2025 | 18.00 | 18.90 | 17.56 | 18.63 | 18.63 | -0.21% | 251,729 |
| Nov 10, 2025 | 19.24 | 19.35 | 17.14 | 18.67 | 18.67 | 1.25% | 393,272 |
| Nov 7, 2025 | 17.10 | 18.53 | 16.46 | 18.44 | 18.44 | 6.41% | 291,315 |
| Nov 6, 2025 | 19.85 | 20.25 | 17.16 | 17.33 | 17.33 | -11.49% | 314,680 |
| Nov 5, 2025 | 17.69 | 20.30 | 17.66 | 19.58 | 19.58 | 10.81% | 302,652 |
| Nov 4, 2025 | 17.89 | 18.99 | 17.16 | 17.67 | 17.67 | -6.95% | 272,178 |
| Nov 3, 2025 | 20.31 | 20.55 | 18.99 | 18.99 | 18.99 | -3.16% | 300,803 |
| Oct 31, 2025 | 17.78 | 19.75 | 17.77 | 19.61 | 19.61 | 15.76% | 545,237 |
| Oct 30, 2025 | 21.21 | 21.49 | 16.79 | 16.94 | 16.94 | -26.67% | 880,391 |
| Oct 29, 2025 | 23.98 | 25.18 | 22.79 | 23.10 | 23.10 | -1.53% | 425,315 |