Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
87.31
-0.23 (-0.26%)
At close: Dec 20, 2024, 4:00 PM
87.63
+0.32 (0.37%)
After-hours: Dec 20, 2024, 7:11 PM EST
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 88.09 | 89.01 | 86.87 | 87.31 | 87.31 | -0.26% | 5,672,929 |
| Dec 19, 2024 | 91.60 | 92.11 | 87.41 | 87.54 | 87.54 | -4.43% | 4,522,300 |
| Dec 18, 2024 | 94.60 | 95.31 | 91.52 | 91.60 | 91.60 | -3.06% | 3,132,143 |
| Dec 17, 2024 | 94.80 | 96.46 | 94.09 | 94.49 | 94.49 | -1.14% | 2,406,200 |
| Dec 16, 2024 | 95.32 | 97.15 | 95.04 | 95.58 | 95.58 | -0.18% | 3,552,538 |
| Dec 13, 2024 | 97.58 | 98.31 | 95.52 | 95.75 | 95.75 | -1.94% | 4,938,064 |
| Dec 12, 2024 | 98.46 | 100.18 | 97.12 | 97.64 | 96.92 | -0.76% | 2,834,858 |
| Dec 11, 2024 | 97.95 | 99.13 | 96.57 | 98.39 | 97.66 | 0.82% | 2,555,625 |
| Dec 10, 2024 | 98.85 | 98.94 | 96.77 | 97.59 | 96.87 | -1.39% | 2,812,652 |
| Dec 9, 2024 | 98.43 | 99.90 | 98.10 | 98.97 | 98.24 | 0.47% | 2,437,145 |
| Dec 6, 2024 | 98.18 | 99.09 | 97.61 | 98.51 | 97.78 | 0.34% | 2,720,330 |
| Dec 5, 2024 | 98.03 | 99.40 | 97.87 | 98.18 | 97.46 | 0.56% | 2,285,605 |
| Dec 4, 2024 | 99.99 | 100.22 | 94.97 | 97.63 | 96.91 | -1.18% | 4,572,320 |
| Dec 3, 2024 | 102.05 | 102.72 | 97.91 | 98.80 | 98.07 | -4.23% | 3,267,433 |
| Dec 2, 2024 | 101.82 | 105.12 | 101.44 | 103.16 | 102.40 | 1.81% | 2,476,921 |
| Nov 29, 2024 | 100.00 | 102.32 | 99.97 | 101.33 | 100.58 | 1.33% | 1,460,313 |
| Nov 27, 2024 | 101.32 | 101.41 | 98.63 | 100.00 | 99.26 | -1.63% | 1,799,246 |
| Nov 26, 2024 | 101.92 | 103.17 | 101.25 | 101.66 | 100.91 | 0.30% | 2,412,588 |
| Nov 25, 2024 | 101.00 | 103.39 | 100.81 | 101.36 | 100.61 | 1.75% | 4,038,938 |
| Nov 22, 2024 | 100.40 | 100.66 | 99.17 | 99.62 | 98.89 | -0.30% | 2,675,654 |
| Nov 21, 2024 | 98.75 | 100.21 | 98.07 | 99.92 | 99.18 | 1.94% | 1,744,754 |
| Nov 20, 2024 | 98.00 | 98.43 | 96.58 | 98.02 | 97.30 | 0.22% | 1,875,646 |
| Nov 19, 2024 | 96.99 | 97.83 | 96.10 | 97.80 | 97.08 | 0.80% | 1,766,609 |
| Nov 18, 2024 | 97.39 | 97.55 | 96.34 | 97.02 | 96.30 | 0.24% | 1,384,500 |
| Nov 15, 2024 | 96.92 | 97.55 | 96.41 | 96.79 | 96.08 | -0.69% | 1,926,400 |
| Nov 14, 2024 | 97.73 | 98.76 | 96.99 | 97.46 | 96.74 | -0.82% | 1,814,445 |
| Nov 13, 2024 | 99.87 | 100.65 | 98.21 | 98.27 | 97.55 | -1.53% | 1,630,347 |
| Nov 12, 2024 | 100.92 | 102.24 | 98.75 | 99.80 | 99.06 | -2.00% | 2,064,800 |
| Nov 11, 2024 | 104.69 | 104.82 | 101.61 | 101.84 | 101.09 | -2.81% | 1,633,445 |
| Nov 8, 2024 | 105.47 | 106.24 | 104.19 | 104.78 | 104.01 | -0.31% | 1,329,808 |
| Nov 7, 2024 | 103.78 | 105.28 | 102.98 | 105.11 | 104.33 | 2.07% | 1,953,587 |
| Nov 6, 2024 | 103.97 | 104.80 | 102.58 | 102.98 | 102.22 | 1.31% | 2,411,658 |
| Nov 5, 2024 | 100.21 | 101.87 | 100.03 | 101.65 | 100.90 | 1.76% | 1,519,718 |
| Nov 4, 2024 | 98.83 | 101.27 | 98.83 | 99.89 | 99.15 | 0.79% | 1,961,320 |
| Nov 1, 2024 | 99.59 | 100.98 | 98.66 | 99.11 | 98.38 | -1.26% | 2,001,959 |
| Oct 31, 2024 | 99.42 | 101.21 | 98.91 | 100.37 | 99.63 | 0.58% | 2,708,766 |
| Oct 30, 2024 | 100.97 | 101.30 | 98.94 | 99.79 | 99.05 | -1.52% | 2,862,322 |
| Oct 29, 2024 | 101.36 | 101.71 | 100.19 | 101.33 | 100.58 | 0.01% | 2,014,700 |
| Oct 28, 2024 | 103.77 | 103.89 | 101.03 | 101.32 | 100.57 | -1.64% | 2,767,040 |
| Oct 25, 2024 | 104.22 | 105.65 | 102.92 | 103.01 | 102.25 | -0.93% | 2,485,898 |
| Oct 24, 2024 | 104.53 | 105.08 | 102.35 | 103.98 | 103.21 | 0.44% | 2,746,563 |
| Oct 23, 2024 | 105.74 | 107.80 | 102.46 | 103.52 | 102.76 | -8.10% | 8,774,000 |
| Oct 22, 2024 | 111.90 | 112.75 | 110.33 | 112.64 | 111.81 | 0.20% | 3,166,100 |
| Oct 21, 2024 | 111.61 | 112.58 | 109.32 | 112.41 | 111.58 | 0.26% | 2,419,327 |
| Oct 18, 2024 | 112.65 | 114.67 | 111.70 | 112.12 | 111.29 | -0.29% | 1,951,046 |
| Oct 17, 2024 | 112.38 | 113.31 | 111.99 | 112.45 | 111.62 | 0.64% | 1,728,329 |
| Oct 16, 2024 | 111.23 | 112.87 | 110.62 | 111.73 | 110.91 | -0.05% | 1,238,100 |
| Oct 15, 2024 | 112.04 | 115.32 | 111.37 | 111.79 | 110.97 | 0.66% | 2,511,158 |
| Oct 14, 2024 | 110.00 | 111.42 | 108.84 | 111.06 | 110.24 | 1.14% | 1,619,147 |
| Oct 11, 2024 | 107.98 | 109.89 | 107.94 | 109.81 | 109.00 | 1.56% | 1,055,127 |
| Oct 10, 2024 | 107.75 | 108.73 | 106.51 | 108.12 | 107.32 | -1.07% | 1,255,925 |
| Oct 9, 2024 | 109.10 | 109.39 | 105.55 | 109.29 | 108.48 | 0.59% | 3,410,582 |
| Oct 8, 2024 | 106.97 | 108.95 | 106.50 | 108.65 | 107.85 | 2.37% | 1,551,425 |
| Oct 7, 2024 | 106.09 | 106.62 | 104.52 | 106.13 | 105.35 | -1.04% | 1,871,304 |
| Oct 4, 2024 | 109.88 | 109.88 | 106.36 | 107.24 | 106.45 | -1.43% | 1,447,823 |
| Oct 3, 2024 | 108.04 | 109.42 | 107.82 | 108.80 | 108.00 | 0.22% | 1,135,091 |
| Oct 2, 2024 | 108.06 | 110.00 | 107.20 | 108.56 | 107.76 | 0.69% | 1,476,941 |
| Oct 1, 2024 | 109.27 | 109.27 | 106.50 | 107.82 | 107.02 | -1.56% | 2,155,000 |
| Sep 30, 2024 | 108.75 | 109.61 | 107.81 | 109.53 | 108.72 | 0.73% | 1,600,722 |
| Sep 27, 2024 | 110.68 | 110.72 | 108.15 | 108.74 | 107.94 | -1.82% | 1,320,015 |
| Sep 26, 2024 | 110.01 | 110.93 | 107.82 | 110.76 | 109.94 | 2.78% | 2,661,027 |
| Sep 25, 2024 | 106.25 | 107.76 | 106.06 | 107.76 | 106.97 | 1.06% | 1,695,322 |
| Sep 24, 2024 | 106.03 | 106.79 | 104.84 | 106.63 | 105.84 | 0.71% | 1,626,083 |
| Sep 23, 2024 | 105.11 | 106.75 | 104.90 | 105.88 | 105.10 | 1.09% | 1,477,353 |
| Sep 20, 2024 | 103.83 | 105.80 | 103.83 | 104.74 | 103.27 | 0.60% | 5,499,919 |
| Sep 19, 2024 | 103.49 | 104.47 | 102.59 | 104.12 | 102.66 | 3.16% | 1,507,132 |
| Sep 18, 2024 | 102.18 | 103.48 | 100.72 | 100.93 | 99.52 | -1.12% | 1,833,432 |
| Sep 17, 2024 | 102.32 | 102.53 | 101.09 | 102.07 | 100.64 | 0.62% | 1,499,348 |
| Sep 16, 2024 | 101.83 | 102.10 | 100.99 | 101.44 | 100.02 | -0.68% | 1,593,500 |
| Sep 13, 2024 | 100.84 | 102.77 | 100.00 | 102.13 | 100.70 | 1.50% | 1,795,132 |
| Sep 12, 2024 | 101.96 | 102.28 | 100.08 | 100.62 | 99.21 | -1.86% | 2,002,744 |
| Sep 11, 2024 | 102.32 | 102.74 | 100.06 | 102.53 | 101.09 | 0.26% | 2,373,648 |
| Sep 10, 2024 | 101.27 | 102.75 | 99.94 | 102.26 | 100.83 | 0.91% | 1,878,900 |
| Sep 9, 2024 | 99.35 | 101.38 | 97.98 | 101.34 | 99.92 | 3.43% | 2,318,676 |
| Sep 6, 2024 | 100.30 | 100.71 | 97.33 | 97.98 | 96.61 | -2.81% | 2,612,521 |
| Sep 5, 2024 | 100.08 | 102.14 | 99.86 | 100.81 | 99.40 | 0.08% | 1,736,407 |
| Sep 4, 2024 | 96.10 | 101.04 | 94.70 | 100.73 | 99.32 | 4.08% | 3,916,918 |
| Sep 3, 2024 | 99.55 | 99.55 | 96.26 | 96.78 | 95.42 | -2.78% | 1,670,300 |
| Aug 30, 2024 | 98.82 | 99.59 | 97.93 | 99.55 | 98.16 | 2.06% | 1,975,748 |
| Aug 29, 2024 | 99.06 | 100.34 | 97.16 | 97.54 | 96.17 | -1.72% | 2,042,834 |
| Aug 28, 2024 | 100.00 | 100.02 | 97.44 | 99.25 | 97.86 | -1.45% | 2,058,200 |
| Aug 27, 2024 | 102.96 | 102.98 | 100.53 | 100.71 | 99.30 | -3.87% | 2,423,619 |
| Aug 26, 2024 | 103.75 | 105.23 | 102.95 | 104.76 | 103.29 | 0.34% | 1,404,700 |
| Aug 23, 2024 | 104.34 | 104.67 | 103.48 | 104.41 | 102.95 | 1.14% | 949,247 |
| Aug 22, 2024 | 104.82 | 105.21 | 102.91 | 103.23 | 101.78 | -1.16% | 989,115 |
| Aug 21, 2024 | 104.20 | 104.90 | 103.43 | 104.44 | 102.98 | 0.86% | 1,150,123 |
| Aug 20, 2024 | 103.83 | 105.02 | 102.83 | 103.55 | 102.10 | -0.39% | 1,703,348 |
| Aug 19, 2024 | 101.56 | 103.99 | 100.75 | 103.96 | 102.50 | 2.19% | 2,951,900 |
| Aug 16, 2024 | 100.20 | 102.57 | 99.36 | 101.73 | 100.30 | 2.13% | 2,494,400 |
| Aug 15, 2024 | 98.86 | 100.16 | 98.22 | 99.61 | 98.21 | 2.63% | 2,196,997 |
| Aug 14, 2024 | 98.82 | 98.99 | 96.69 | 97.06 | 95.70 | -1.16% | 2,176,128 |
| Aug 13, 2024 | 97.19 | 98.23 | 96.71 | 98.20 | 96.82 | 2.47% | 1,637,500 |
| Aug 12, 2024 | 96.01 | 97.09 | 95.10 | 95.83 | 94.49 | -0.47% | 1,284,629 |
| Aug 9, 2024 | 95.21 | 96.99 | 94.28 | 96.28 | 94.93 | 0.87% | 1,483,600 |
| Aug 8, 2024 | 92.30 | 95.62 | 91.20 | 95.45 | 94.11 | 3.64% | 2,332,538 |
| Aug 7, 2024 | 94.67 | 95.32 | 92.04 | 92.10 | 90.81 | -1.69% | 3,288,439 |
| Aug 6, 2024 | 93.39 | 95.88 | 93.11 | 93.68 | 92.37 | 1.23% | 3,209,100 |
| Aug 5, 2024 | 90.59 | 93.90 | 90.00 | 92.54 | 91.24 | -2.15% | 3,365,736 |
| Aug 2, 2024 | 95.50 | 96.16 | 93.45 | 94.57 | 93.25 | -4.48% | 4,205,003 |
| Aug 1, 2024 | 102.03 | 104.19 | 98.11 | 99.01 | 97.62 | -3.09% | 3,437,000 |