Stem Inc Stock Price History
| STEM Stock | USD 18.34 1.10 6.38% |
Below is the normalized historical share price chart for Stem Inc extending back to October 08, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Stem stands at 18.34, as last reported on the 4th of December, with the highest price reaching 18.34 and the lowest price hitting 17.24 during the day.
If you're considering investing in Stem Stock, it is important to understand the factors that can impact its price. Stem appears to be slightly risky, given 3 months investment horizon. Stem Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0821, which indicates the firm had a 0.0821 % return per unit of risk over the last 3 months. By inspecting Stem's technical indicators, you can evaluate if the expected return of 0.67% is justified by implied risk. Please review Stem's Risk Adjusted Performance of 0.0569, semi deviation of 7.85, and Coefficient Of Variation of 1453.15 to confirm if our risk estimates are consistent with your expectations. At this time, Stem's Common Stock Total Equity is very stable compared to the past year. As of the 4th of December 2025, Liabilities And Stockholders Equity is likely to grow to about 754.7 M, though Total Stockholder Equity is likely to grow to (378.5 M). . As of the 4th of December 2025, Price To Sales Ratio is likely to drop to 0.64. In addition to that, Price Earnings Ratio is likely to drop to -0.12. Stem Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 8th of October 2020 | 200 Day MA 13.0321 | 50 Day MA 19.939 | Beta 1.434 |
Sharpe Ratio = 0.0821
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | STEM | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 8.18 actual daily | 73 73% of assets are less volatile |
Expected Return
| 0.67 actual daily | 13 87% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Stem is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Stem by adding it to a well-diversified portfolio.
Price Book 0.6265 | Enterprise Value Ebitda 2.5231 | Price Sales 0.8749 | Shares Float 7.9 M | Wall Street Target Price 19.1667 |
Stem Stock Price History Chart
There are several ways to analyze Stem Stock price data. The simplest method is using a basic Stem candlestick price chart, which shows Stem price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 15, 2025 | 29.79 |
| Lowest Price | September 10, 2025 | 13.18 |
Stem December 4, 2025 Stock Price Synopsis
Various analyses of Stem's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Stem Stock. It can be used to describe the percentage change in the price of Stem from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Stem Stock.| Stem Price Rate Of Daily Change | 1.06 | |
| Stem Price Daily Balance Of Power | 1.00 | |
| Stem Price Action Indicator | 1.10 |
Stem December 4, 2025 Stock Price Analysis
Stem Stock Price History Data
The price series of Stem for the period between Fri, Sep 5, 2025 and Thu, Dec 4, 2025 has a statistical range of 16.61 with a coefficient of variation of 19.77. The price distribution for the period has arithmetic mean of 18.84. The median price for the last 90 days is 17.86. The company completed stock split (1:20) on 23rd of June 2025.| Open | High | Low | Close | Volume | ||
12/04/2025 | 17.24 | 18.34 | 17.24 | 18.34 | ||
| 12/03/2025 | 17.30 | 17.30 | 16.57 | 17.24 | 151,313 | |
12/02/2025 | 16.85 | 17.28 | 16.72 | 17.20 | 120,608 | |
12/01/2025 | 16.79 | 17.40 | 16.17 | 16.70 | 178,284 | |
| 11/28/2025 | 16.84 | 17.65 | 16.64 | 17.30 | 102,800 | |
11/26/2025 | 16.05 | 17.25 | 15.58 | 16.37 | 175,299 | |
| 11/25/2025 | 15.00 | 16.35 | 14.51 | 16.02 | 212,500 | |
| 11/24/2025 | 14.31 | 15.19 | 13.96 | 14.95 | 190,141 | |
11/21/2025 | 13.77 | 14.70 | 13.43 | 14.32 | 188,570 | |
| 11/20/2025 | 16.04 | 16.16 | 13.82 | 13.85 | 235,500 | |
11/19/2025 | 16.02 | 16.47 | 15.23 | 15.40 | 112,757 | |
| 11/18/2025 | 15.06 | 16.60 | 14.65 | 16.17 | 163,800 | |
11/17/2025 | 15.84 | 16.63 | 15.38 | 15.57 | 169,556 | |
11/14/2025 | 15.93 | 17.39 | 15.70 | 16.69 | 195,492 | |
| 11/13/2025 | 17.62 | 17.63 | 15.99 | 16.50 | 249,383 | |
11/12/2025 | 18.97 | 19.06 | 17.75 | 17.78 | 179,800 | |
| 11/11/2025 | 18.00 | 18.90 | 17.65 | 18.63 | 251,438 | |
| 11/10/2025 | 19.24 | 19.34 | 17.14 | 18.67 | 381,238 | |
| 11/07/2025 | 17.10 | 18.53 | 16.50 | 18.44 | 279,623 | |
11/06/2025 | 19.85 | 20.25 | 17.19 | 17.33 | 313,573 | |
11/05/2025 | 17.69 | 20.30 | 17.66 | 19.58 | 289,715 | |
11/04/2025 | 17.89 | 18.99 | 17.16 | 17.67 | 254,192 | |
11/03/2025 | 20.31 | 20.55 | 18.99 | 18.99 | 278,532 | |
10/31/2025 | 17.78 | 19.75 | 17.77 | 19.61 | 536,380 | |
10/30/2025 | 21.21 | 21.49 | 16.81 | 16.94 | 859,008 | |
| 10/29/2025 | 23.98 | 25.18 | 22.79 | 23.10 | 414,168 | |
10/28/2025 | 22.98 | 23.75 | 22.31 | 23.46 | 282,789 | |
10/27/2025 | 24.48 | 24.62 | 21.59 | 22.52 | 365,604 | |
10/24/2025 | 21.30 | 24.09 | 21.30 | 23.82 | 395,938 | |
10/23/2025 | 20.85 | 21.31 | 20.04 | 20.70 | 224,329 | |
10/22/2025 | 22.94 | 23.00 | 19.76 | 20.75 | 441,303 | |
10/21/2025 | 24.61 | 25.43 | 23.19 | 23.65 | 274,380 | |
10/20/2025 | 25.59 | 26.30 | 23.81 | 24.59 | 360,841 | |
10/17/2025 | 25.75 | 26.18 | 23.50 | 23.66 | 350,769 | |
10/16/2025 | 30.00 | 30.00 | 25.52 | 25.91 | 564,305 | |
10/15/2025 | 30.91 | 32.23 | 28.29 | 29.79 | 957,555 | |
10/14/2025 | 23.02 | 28.39 | 21.97 | 27.52 | 727,203 | |
10/13/2025 | 22.00 | 24.64 | 21.81 | 23.68 | 512,676 | |
10/10/2025 | 23.20 | 26.10 | 20.68 | 20.83 | 781,964 | |
10/09/2025 | 23.47 | 24.63 | 22.31 | 22.98 | 236,274 | |
10/08/2025 | 23.80 | 24.96 | 22.75 | 23.40 | 405,835 | |
10/07/2025 | 21.50 | 23.49 | 21.25 | 23.01 | 311,219 | |
10/06/2025 | 23.00 | 23.00 | 21.09 | 21.69 | 309,163 | |
10/03/2025 | 21.84 | 23.75 | 21.51 | 22.35 | 433,767 | |
10/02/2025 | 20.44 | 21.80 | 19.70 | 21.59 | 394,698 | |
| 10/01/2025 | 17.50 | 20.46 | 17.40 | 20.21 | 444,523 | |
09/30/2025 | 16.55 | 17.70 | 16.35 | 17.52 | 257,791 | |
09/29/2025 | 18.00 | 18.34 | 16.93 | 17.16 | 331,312 | |
09/26/2025 | 19.50 | 19.50 | 17.77 | 17.86 | 259,935 | |
09/25/2025 | 21.99 | 21.99 | 19.10 | 19.41 | 562,775 | |
09/24/2025 | 21.00 | 23.00 | 20.60 | 22.22 | 868,743 | |
09/23/2025 | 20.91 | 21.20 | 19.60 | 20.01 | 437,226 | |
09/22/2025 | 19.00 | 21.13 | 18.45 | 20.08 | 862,229 | |
09/19/2025 | 17.13 | 18.38 | 16.89 | 18.10 | 302,462 | |
09/18/2025 | 18.11 | 18.11 | 16.92 | 17.13 | 286,851 | |
09/17/2025 | 16.84 | 18.48 | 16.57 | 17.60 | 526,833 | |
09/16/2025 | 15.65 | 16.67 | 15.07 | 16.54 | 345,655 | |
09/15/2025 | 14.98 | 15.35 | 14.60 | 15.19 | 186,532 | |
09/12/2025 | 14.73 | 14.85 | 14.13 | 14.80 | 110,792 | |
09/11/2025 | 13.18 | 14.88 | 13.18 | 14.60 | 226,225 | |
09/10/2025 | 14.23 | 14.29 | 13.14 | 13.18 | 169,074 |
About Stem Stock history
Stem investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Stem is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Stem Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Stem stock prices may prove useful in developing a viable investing in Stem
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 8.1 M | 7.7 M | |
| Net Loss | -111.6 M | -117.2 M |
Stem Stock Technical Analysis
Stem technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Dashboard Now
Portfolio DashboardPortfolio dashboard that provides centralized access to all your investments |
| All Next | Launch Module |
Stem Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Stem's price direction in advance. Along with the technical and fundamental analysis of Stem Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Stem to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0569 | |||
| Jensen Alpha | 0.1452 | |||
| Total Risk Alpha | (0.34) | |||
| Sortino Ratio | 0.057 | |||
| Treynor Ratio | 0.1047 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Stem Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in banks. You can also try the Latest Portfolios module to quick portfolio dashboard that showcases your latest portfolios.
Is Electrical Components & Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Stem. If investors know Stem will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Stem listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (13.79) | Revenue Per Share | Quarterly Revenue Growth 0.305 | Return On Assets | Return On Equity |
The market value of Stem Inc is measured differently than its book value, which is the value of Stem that is recorded on the company's balance sheet. Investors also form their own opinion of Stem's value that differs from its market value or its book value, called intrinsic value, which is Stem's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Stem's market value can be influenced by many factors that don't directly affect Stem's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Stem's value and its price as these two are different measures arrived at by different means. Investors typically determine if Stem is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Stem's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.