Stem, Inc. (STEM) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
STEM Historical Performance
Short-Term Returns
STEM Stock Price Trajectory (2020–2026)
As of May 6, 2026, Stem, Inc. (STEM) trades at $10.58, representing a +5.2% return over the past year. The stock has delivered a -97.6% total return over five years (-52.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,029.80 on February 17, 2021. From this peak, STEM has corrected -99.0%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FLUX (-28.2% 1Y), NRGV (+618.6% 1Y), and GREE (+12.5% 1Y), STEM has underperformed the peer group average. Compare STEM vs FLUX →
STEM Historical Price Data (2020–2026)
Showing 30 of 1,400 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 10.31 | 10.76 | 10.20 | 10.58 | 25K | +4.44% |
| 2026-05-04 | 10.70 | 10.70 | 10.08 | 10.13 | 121K | -5.86% |
| 2026-05-01 | 10.81 | 11.11 | 10.66 | 10.76 | 81K | +0.56% |
| 2026-04-30 | 10.52 | 10.89 | 10.40 | 10.70 | 72K | +3.48% |
| 2026-04-29 | 10.22 | 10.68 | 10.00 | 10.34 | 66K | -2.64% |
| 2026-04-28 | 10.94 | 11.06 | 10.13 | 10.62 | 146K | -5.93% |
| 2026-04-27 | 11.82 | 12.22 | 10.82 | 11.29 | 164K | -1.05% |
| 2026-04-24 | 11.43 | 12.00 | 10.88 | 11.41 | 102K | +1.15% |
| 2026-04-23 | 11.86 | 11.94 | 11.00 | 11.28 | 113K | -4.41% |
| 2026-04-22 | 11.29 | 12.27 | 11.10 | 11.80 | 159K | +8.96% |
| 2026-04-21 | 11.43 | 11.89 | 10.81 | 10.83 | 123K | -3.99% |
| 2026-04-20 | 10.64 | 11.46 | 10.50 | 11.28 | 107K | +4.35% |
| 2026-04-17 | 10.97 | 11.52 | 10.81 | 10.81 | 134K | +1.03% |
| 2026-04-16 | 10.64 | 10.92 | 10.16 | 10.70 | 92K | -0.47% |
| 2026-04-15 | 10.52 | 10.80 | 10.44 | 10.75 | 117K | +3.86% |
| 2026-04-14 | 10.20 | 10.54 | 10.00 | 10.35 | 101K | +7.25% |
| 2026-04-13 | 9.25 | 9.76 | 9.09 | 9.65 | 61K | +2.44% |
| 2026-04-10 | 9.80 | 10.10 | 9.42 | 9.42 | 64K | -3.19% |
| 2026-04-09 | 9.40 | 9.89 | 9.38 | 9.73 | 79K | +0.52% |
| 2026-04-08 | 9.54 | 10.12 | 9.34 | 9.68 | 144K | +9.88% |
| 2026-04-07 | 8.88 | 9.00 | 8.49 | 8.81 | 67K | -2.87% |
| 2026-04-06 | 8.67 | 9.32 | 8.67 | 9.07 | 87K | +4.73% |
| 2026-04-02 | 8.55 | 8.87 | 8.35 | 8.66 | 107K | -1.93% |
| 2026-04-01 | 8.94 | 9.25 | 8.67 | 8.83 | 120K | -0.11% |
| 2026-03-31 | 8.47 | 8.94 | 8.44 | 8.84 | 152K | +7.15% |
| 2026-03-30 | 8.79 | 8.81 | 8.12 | 8.25 | 110K | -5.71% |
| 2026-03-27 | 9.41 | 9.59 | 8.65 | 8.75 | 179K | -9.98% |
| 2026-03-26 | 10.22 | 10.51 | 9.53 | 9.72 | 221K | -7.16% |
| 2026-03-25 | 10.10 | 10.99 | 10.10 | 10.47 | 139K | +4.80% |
| 2026-03-24 | 9.99 | 10.56 | 9.84 | 9.99 | 71K | -1.58% |
See STEM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STEM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STEM vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSTEM — Frequently Asked Questions
Quick answers to the most common questions about buying STEM stock.
How has STEM stock performed recently?
STEM returned +5.2% over the past year, beating its 5-year annualized CAGR of -52.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is STEM's all-time high price?
Stem, Inc. reached $1029.80 on 2021-02-17. The 52-week high is $32.23. Current 1-year return of +5.2% places the stock closer to historical peaks.
Where can I download STEM historical price data?
This page provides STEM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.