Stem, Inc. (STEM) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +1.8%
- 3M
- -10.1%
- YTD
- -53.3%
- 1Y
- -10.7%
- 3Y
- -59.7%
- 5Y
- -59.0%
Loading 10-year price history...
STEM Historical Performance
STEM Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +110.9%
- 2021 annual price return
- +6.0%
- 2022 annual price return
- -53.5%
- 2023 annual price return
- -54.1%
- 2024 annual price return
- -83.9%
- 2025 annual price return
- -3.0%
- 2026 annual price return
- -38.0%
STEM Stock Price Trajectory (2020–2026)
As of July 8, 2026, Stem, Inc. (STEM) trades at $7.92, representing a -10.7% return over the past year. The stock has delivered a -98.8% total return over five years (-59.0% 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 -99.2%, currently trading 44% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FLUX (-68.5% 1Y), NRGV (+344.6% 1Y), and GREE (+24.2% 1Y), STEM has underperformed the peer group average. Compare STEM vs FLUX →
STEM Historical Price Data · from 2020
Rows 1–50 of 1,439| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 7.79 | 8.29 | 7.75 | 7.92 | 98K | +1.41% |
| 2026-06-30 | 7.57 | 7.98 | 7.48 | 7.81 | 94K | +4.41% |
| 2026-06-29 | 7.42 | 7.64 | 7.28 | 7.48 | 15K | +1.63% |
| 2026-06-26 | 7.15 | 7.41 | 7.12 | 7.36 | 29K | +1.66% |
| 2026-06-25 | 7.55 | 7.59 | 7.15 | 7.24 | 122K | -2.82% |
| 2026-06-24 | 7.75 | 7.92 | 7.37 | 7.45 | 86K | -2.36% |
| 2026-06-23 | 7.74 | 8.13 | 7.63 | 7.63 | 63K | -5.33% |
| 2026-06-22 | 8.20 | 8.20 | 7.76 | 8.06 | 101K | -1.95% |
| 2026-06-18 | 7.96 | 8.32 | 7.71 | 8.22 | 119K | +7.03% |
| 2026-06-17 | 7.82 | 8.28 | 7.68 | 7.68 | 84K | -1.29% |
| 2026-06-16 | 7.70 | 8.00 | 7.60 | 7.78 | 84K | +0.26% |
| 2026-06-15 | 7.69 | 8.19 | 7.69 | 7.76 | 38K | +6.16% |
| 2026-06-12 | 7.54 | 7.83 | 7.20 | 7.31 | 136K | -3.43% |
| 2026-06-11 | 7.36 | 7.62 | 7.24 | 7.57 | 112K | +2.44% |
| 2026-06-10 | 7.59 | 7.93 | 7.34 | 7.39 | 79K | -4.03% |
| 2026-06-09 | 7.90 | 8.37 | 7.40 | 7.70 | 170K | -1.03% |
| 2026-06-08 | 7.97 | 8.04 | 7.60 | 7.78 | 182K | +1.04% |
| 2026-06-05 | 9.03 | 9.03 | 7.60 | 7.70 | 24K | -16.03% |
| 2026-06-04 | 8.97 | 9.23 | 8.78 | 9.17 | 182K | +1.44% |
| 2026-06-03 | 9.76 | 9.89 | 9.02 | 9.04 | 184K | -9.78% |
| 2026-06-02 | 10.15 | 10.50 | 9.97 | 10.02 | 253K | -1.28% |
| 2026-06-01 | 9.50 | 10.27 | 9.21 | 10.15 | 221K | +4.42% |
| 2026-05-29 | 10.08 | 10.08 | 9.65 | 9.72 | 139K | -4.80% |
| 2026-05-28 | 10.10 | 10.50 | 9.98 | 10.21 | 212K | -0.39% |
| 2026-05-27 | 10.50 | 10.73 | 10.01 | 10.25 | 214K | -0.29% |
| 2026-05-26 | 9.73 | 10.53 | 9.58 | 10.28 | 303K | +8.67% |
| 2026-05-22 | 9.30 | 9.59 | 9.10 | 9.46 | 4K | +3.39% |
| 2026-05-21 | 8.79 | 9.15 | 8.73 | 9.15 | 108K | +2.81% |
| 2026-05-20 | 8.69 | 9.06 | 8.35 | 8.90 | 129K | +3.13% |
| 2026-05-19 | 8.59 | 8.76 | 8.20 | 8.63 | 160K | -1.82% |
| 2026-05-18 | 8.47 | 8.85 | 8.37 | 8.79 | 98K | +0.46% |
| 2026-05-15 | 8.81 | 9.11 | 8.40 | 8.75 | 249K | -4.99% |
| 2026-05-14 | 9.00 | 9.35 | 8.72 | 9.21 | 175K | +2.45% |
| 2026-05-13 | 8.91 | 9.28 | 8.75 | 8.99 | 117K | +1.12% |
| 2026-05-12 | 9.16 | 9.16 | 8.80 | 8.89 | 126K | -2.63% |
| 2026-05-11 | 8.93 | 9.41 | 8.69 | 9.13 | 189K | -0.33% |
| 2026-05-08 | 8.76 | 9.22 | 8.30 | 9.16 | 274K | +5.11% |
| 2026-05-07 | 8.82 | 9.48 | 8.38 | 8.71 | 570K | -18.48% |
| 2026-05-06 | 10.82 | 11.15 | 10.49 | 10.69 | 170K | +1.04% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STEM — Frequently Asked Questions
Quick answers to the most common questions about buying STEM stock.
How has STEM stock performed recently?
STEM declined -10.7% over the past year, below its 5-year annualized CAGR of -59.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -10.7% places the stock further from 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.