Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
82.84
-0.20 (-0.24%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 83.33 | 83.81 | 82.00 | 82.70 | 82.70 | -0.41% | 4,053,478 |
| Apr 24, 2025 | 79.16 | 83.27 | 79.14 | 83.04 | 83.04 | 6.34% | 4,105,558 |
| Apr 23, 2025 | 79.15 | 81.18 | 77.56 | 78.09 | 78.09 | 3.62% | 4,013,856 |
| Apr 22, 2025 | 74.70 | 75.91 | 74.60 | 75.36 | 75.36 | 1.93% | 2,178,343 |
| Apr 21, 2025 | 74.45 | 74.65 | 72.62 | 73.93 | 73.93 | -2.44% | 2,950,637 |
| Apr 17, 2025 | 73.49 | 76.44 | 72.89 | 75.78 | 75.78 | 4.06% | 4,588,640 |
| Apr 16, 2025 | 71.49 | 73.12 | 71.30 | 72.82 | 72.82 | 1.14% | 5,798,964 |
| Apr 15, 2025 | 72.09 | 73.50 | 71.85 | 72.00 | 72.00 | -0.92% | 3,147,573 |
| Apr 14, 2025 | 74.93 | 75.23 | 71.60 | 72.67 | 72.67 | 3.59% | 3,437,332 |
| Apr 11, 2025 | 69.23 | 71.21 | 67.63 | 70.15 | 70.15 | 0.59% | 3,879,007 |
| Apr 10, 2025 | 71.71 | 72.48 | 68.65 | 69.74 | 69.74 | -6.12% | 5,483,494 |
| Apr 9, 2025 | 65.74 | 76.02 | 63.19 | 74.29 | 74.29 | 11.65% | 10,253,532 |
| Apr 8, 2025 | 70.99 | 72.43 | 65.41 | 66.54 | 66.54 | -3.09% | 5,680,045 |
| Apr 7, 2025 | 65.00 | 72.56 | 64.18 | 68.66 | 68.66 | 2.89% | 7,297,673 |
| Apr 4, 2025 | 68.66 | 68.68 | 63.95 | 66.73 | 66.73 | -6.71% | 9,250,083 |
| Apr 3, 2025 | 80.18 | 81.16 | 71.28 | 71.53 | 71.53 | -16.36% | 12,915,559 |
| Apr 2, 2025 | 83.74 | 86.34 | 83.52 | 85.52 | 85.52 | 1.16% | 2,810,118 |
| Apr 1, 2025 | 84.60 | 85.33 | 83.31 | 84.54 | 84.54 | -0.48% | 2,728,192 |
| Mar 31, 2025 | 84.49 | 85.31 | 82.88 | 84.95 | 84.95 | 0.04% | 2,628,656 |
| Mar 28, 2025 | 86.99 | 87.36 | 84.33 | 84.92 | 84.92 | -2.95% | 1,886,193 |
| Mar 27, 2025 | 87.21 | 89.25 | 86.30 | 87.50 | 87.50 | -0.15% | 2,977,443 |
| Mar 26, 2025 | 87.60 | 88.19 | 85.94 | 87.63 | 87.63 | -0.38% | 3,534,967 |
| Mar 25, 2025 | 88.32 | 88.44 | 85.73 | 87.96 | 87.96 | -0.93% | 3,154,118 |
| Mar 24, 2025 | 89.41 | 90.07 | 88.48 | 88.79 | 88.79 | 0.59% | 1,715,034 |
| Mar 21, 2025 | 87.95 | 88.69 | 86.60 | 88.27 | 88.27 | -0.12% | 2,576,141 |
| Mar 20, 2025 | 88.29 | 89.78 | 88.29 | 88.38 | 88.38 | -0.62% | 2,060,486 |
| Mar 19, 2025 | 88.44 | 89.64 | 88.18 | 88.93 | 88.93 | 0.33% | 2,225,596 |
| Mar 18, 2025 | 90.48 | 90.57 | 88.44 | 88.64 | 87.93 | -2.07% | 2,205,263 |
| Mar 17, 2025 | 87.64 | 91.05 | 87.64 | 90.51 | 89.78 | 2.97% | 2,948,634 |
| Mar 14, 2025 | 86.95 | 88.63 | 86.93 | 87.90 | 87.19 | 2.66% | 2,261,110 |
| Mar 13, 2025 | 86.79 | 87.44 | 85.00 | 85.62 | 84.93 | -1.28% | 1,573,473 |
| Mar 12, 2025 | 88.00 | 89.47 | 86.27 | 86.73 | 86.03 | -0.28% | 3,808,900 |
| Mar 11, 2025 | 86.41 | 87.96 | 85.40 | 86.97 | 86.27 | 0.65% | 3,805,658 |
| Mar 10, 2025 | 87.21 | 87.95 | 84.36 | 86.41 | 85.72 | -1.81% | 4,515,346 |
| Mar 7, 2025 | 86.86 | 89.77 | 86.30 | 88.00 | 87.29 | 1.57% | 4,617,861 |
| Mar 6, 2025 | 90.55 | 90.67 | 86.39 | 86.64 | 85.94 | -6.26% | 5,272,928 |
| Mar 5, 2025 | 93.68 | 93.77 | 90.19 | 92.43 | 91.69 | -1.75% | 5,175,882 |
| Mar 4, 2025 | 98.95 | 99.62 | 94.01 | 94.08 | 93.32 | -5.98% | 7,037,641 |
| Mar 3, 2025 | 102.95 | 103.87 | 99.78 | 100.06 | 99.26 | -1.82% | 3,190,391 |
| Feb 28, 2025 | 100.25 | 102.29 | 99.68 | 101.91 | 101.09 | 1.23% | 4,521,410 |
| Feb 27, 2025 | 102.57 | 103.84 | 100.59 | 100.67 | 99.86 | 0.40% | 4,616,300 |
| Feb 26, 2025 | 100.32 | 101.35 | 99.70 | 100.27 | 99.47 | 0.55% | 1,924,115 |
| Feb 25, 2025 | 100.00 | 101.69 | 99.29 | 99.72 | 98.92 | -0.36% | 3,405,886 |
| Feb 24, 2025 | 100.97 | 101.99 | 99.24 | 100.08 | 99.28 | -0.76% | 4,204,185 |
| Feb 21, 2025 | 102.67 | 103.42 | 100.50 | 100.85 | 100.04 | -1.74% | 2,484,286 |
| Feb 20, 2025 | 103.07 | 103.37 | 101.55 | 102.64 | 101.82 | -0.35% | 1,479,152 |
| Feb 19, 2025 | 102.93 | 103.46 | 102.47 | 103.00 | 102.17 | -0.10% | 1,727,322 |
| Feb 18, 2025 | 102.56 | 103.29 | 100.94 | 103.10 | 102.27 | 1.61% | 2,365,526 |
| Feb 14, 2025 | 102.15 | 102.40 | 100.62 | 101.47 | 100.66 | -0.01% | 2,235,093 |
| Feb 13, 2025 | 99.39 | 102.74 | 99.39 | 101.48 | 100.67 | 2.29% | 2,555,045 |