Free Trial

Stem (STEM) Stock Chart & Stock Price History

Stem logo
$14.84 +0.24 (+1.63%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$14.74 -0.09 (-0.63%)
As of 09/12/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Stem Stock Price Performance

The Stem (STEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 69.15%, with a year-to-date return of 23.03%. In the past month, the stock has decreased 3.02%, reflecting recent market activity.

As of the latest close, Stem traded at $14.84 with a market cap of $124.05 million and volume of 110,767 shares.

Receive STEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stem and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+10.16%
1 Month
Performance
-3.02%
3 Month
Performance
+64.50%
Year-To-Date
Performance
+23.03%
1 Year
Performance
+69.15%

STEM Stock Chart for Saturday, September, 13, 2025

Stem Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$14.60$14.84
+1.66%
$14.85$14.13110,767 shs$124.05 million
09/11/2025$13.17$14.60
+10.83%
$14.88$13.18224,260 shs$122.02 million
09/10/2025$13.81$13.17
-4.63%
$14.29$13.14169,073 shs$110.09 million
09/09/2025$13.47$13.81
+2.52%
$14.00$13.15194,979 shs$115.45 million
09/08/2025$14.02$13.47
-3.92%
$13.95$13.39109,903 shs$112.61 million
09/05/2025$14.25$14.02
-1.58%
$14.30$13.5082,477 shs$117.21 million
09/04/2025$14.46$14.25
-1.46%
$14.64$13.47106,454 shs$119.07 million
09/03/2025$14.83$14.46
-2.52%
$14.91$14.17181,225 shs$120.85 million
09/02/2025$15.16$14.83
-2.14%
$15.00$14.31180,043 shs$123.98 million
09/01/2025$15.16$15.16$16.03$14.60166,898 shs$126.68 million
08/29/2025$15.78$15.16
-3.98%
$16.03$14.60166,898 shs$126.68 million
08/28/2025$16.25$15.78
-2.84%
$16.85$15.70117,789 shs$131.95 million
08/27/2025$16.72$16.25
-2.84%
$17.00$16.1780,043 shs$135.81 million
08/26/2025$16.48$16.72
+1.44%
$17.09$15.88166,960 shs$139.76 million
08/25/2025$16.77$16.48
-1.68%
$17.21$16.17159,333 shs$137.80 million
08/22/2025$15.31$16.77
+9.50%
$16.89$14.56345,725 shs$140.16 million
08/21/2025$16.43$15.31
-6.84%
$16.44$15.25223,328 shs$127.99 million
08/20/2025$14.56$16.43
+12.86%
$16.47$13.62662,994 shs$137.37 million
08/19/2025$14.28$14.56
+2.00%
$15.14$13.84255,911 shs$121.73 million
08/18/2025$14.81$14.28
-3.61%
$14.68$13.35336,403 shs$119.34 million
08/15/2025$14.62$14.81
+1.31%
$15.32$14.26236,102 shs$123.22 million
08/14/2025$15.30$14.62
-4.46%
$14.78$13.64255,481 shs$121.59 million
08/13/2025$14.08$15.30
+8.66%
$15.35$13.64295,169 shs$127.30 million
08/12/2025$13.85$14.08
+1.70%
$14.64$13.25266,020 shs$117.15 million
08/11/2025$12.58$13.85
+10.06%
$15.31$12.80628,016 shs$115.16 million

This page (NYSE:STEM) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners