Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
99.80
-2.04 (-2.00%)
At close: Nov 12, 2024, 4:00 PM
99.95
+0.15 (0.15%)
After-hours: Nov 12, 2024, 4:35 PM EST
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2024 | 104.69 | 104.82 | 101.61 | 101.84 | 101.84 | -2.81% | 1,633,445 |
| Nov 8, 2024 | 105.47 | 106.24 | 104.19 | 104.78 | 104.78 | -0.31% | 1,329,808 |
| Nov 7, 2024 | 103.78 | 105.28 | 102.98 | 105.11 | 105.11 | 2.07% | 1,953,587 |
| Nov 6, 2024 | 103.97 | 104.80 | 102.58 | 102.98 | 102.98 | 1.31% | 2,411,658 |
| Nov 5, 2024 | 100.21 | 101.87 | 100.03 | 101.65 | 101.65 | 1.76% | 1,519,718 |
| Nov 4, 2024 | 98.83 | 101.27 | 98.83 | 99.89 | 99.89 | 0.79% | 1,961,320 |
| Nov 1, 2024 | 99.59 | 100.98 | 98.66 | 99.11 | 99.11 | -1.26% | 2,001,959 |
| Oct 31, 2024 | 99.42 | 101.21 | 98.91 | 100.37 | 100.37 | 0.58% | 2,708,766 |
| Oct 30, 2024 | 100.97 | 101.30 | 98.94 | 99.79 | 99.79 | -1.52% | 2,862,322 |
| Oct 29, 2024 | 101.36 | 101.71 | 100.19 | 101.33 | 101.33 | 0.01% | 2,014,688 |
| Oct 28, 2024 | 103.77 | 103.89 | 101.03 | 101.32 | 101.32 | -1.64% | 2,767,040 |
| Oct 25, 2024 | 104.22 | 105.65 | 102.92 | 103.01 | 103.01 | -0.93% | 2,485,898 |
| Oct 24, 2024 | 104.53 | 105.08 | 102.35 | 103.98 | 103.98 | 0.44% | 2,746,563 |
| Oct 23, 2024 | 105.74 | 107.80 | 102.46 | 103.52 | 103.52 | -8.10% | 8,773,992 |
| Oct 22, 2024 | 111.90 | 112.75 | 110.33 | 112.64 | 112.64 | 0.20% | 3,166,095 |
| Oct 21, 2024 | 111.61 | 112.58 | 109.32 | 112.41 | 112.41 | 0.26% | 2,419,327 |
| Oct 18, 2024 | 112.65 | 114.67 | 111.70 | 112.12 | 112.12 | -0.29% | 1,951,046 |
| Oct 17, 2024 | 112.38 | 113.31 | 111.99 | 112.45 | 112.45 | 0.64% | 1,728,329 |
| Oct 16, 2024 | 111.23 | 112.87 | 110.62 | 111.73 | 111.73 | -0.05% | 1,238,063 |
| Oct 15, 2024 | 112.04 | 115.32 | 111.37 | 111.79 | 111.79 | 0.66% | 2,511,158 |
| Oct 14, 2024 | 110.00 | 111.42 | 108.84 | 111.06 | 111.06 | 1.14% | 1,619,147 |
| Oct 11, 2024 | 107.98 | 109.89 | 107.94 | 109.81 | 109.81 | 1.56% | 1,055,127 |
| Oct 10, 2024 | 107.75 | 108.73 | 106.51 | 108.12 | 108.12 | -1.07% | 1,255,925 |
| Oct 9, 2024 | 109.10 | 109.39 | 105.55 | 109.29 | 109.29 | 0.59% | 3,410,582 |
| Oct 8, 2024 | 106.97 | 108.95 | 106.50 | 108.65 | 108.65 | 2.37% | 1,551,425 |
| Oct 7, 2024 | 106.09 | 106.62 | 104.52 | 106.13 | 106.13 | -1.04% | 1,871,304 |
| Oct 4, 2024 | 109.88 | 109.88 | 106.36 | 107.24 | 107.24 | -1.43% | 1,447,823 |
| Oct 3, 2024 | 108.04 | 109.42 | 107.82 | 108.80 | 108.80 | 0.22% | 1,135,091 |
| Oct 2, 2024 | 108.06 | 110.00 | 107.20 | 108.56 | 108.56 | 0.69% | 1,476,941 |
| Oct 1, 2024 | 109.27 | 109.27 | 106.50 | 107.82 | 107.82 | -1.56% | 2,154,984 |
| Sep 30, 2024 | 108.75 | 109.61 | 107.81 | 109.53 | 109.53 | 0.73% | 1,600,722 |
| Sep 27, 2024 | 110.68 | 110.72 | 108.15 | 108.74 | 108.74 | -1.82% | 1,320,015 |
| Sep 26, 2024 | 110.01 | 110.93 | 107.82 | 110.76 | 110.76 | 2.78% | 2,661,027 |
| Sep 25, 2024 | 106.25 | 107.76 | 106.06 | 107.76 | 107.76 | 1.06% | 1,695,322 |
| Sep 24, 2024 | 106.03 | 106.79 | 104.84 | 106.63 | 106.63 | 0.71% | 1,626,083 |
| Sep 23, 2024 | 105.11 | 106.75 | 104.90 | 105.88 | 105.88 | 1.09% | 1,477,353 |
| Sep 20, 2024 | 103.83 | 105.80 | 103.83 | 104.74 | 104.05 | 0.60% | 5,499,919 |
| Sep 19, 2024 | 103.49 | 104.47 | 102.59 | 104.12 | 103.44 | 3.16% | 1,507,132 |
| Sep 18, 2024 | 102.18 | 103.48 | 100.72 | 100.93 | 100.27 | -1.12% | 1,833,432 |
| Sep 17, 2024 | 102.32 | 102.53 | 101.09 | 102.07 | 101.40 | 0.62% | 1,499,348 |
| Sep 16, 2024 | 101.83 | 102.10 | 100.99 | 101.44 | 100.77 | -0.68% | 1,593,487 |
| Sep 13, 2024 | 100.84 | 102.77 | 100.00 | 102.13 | 101.46 | 1.50% | 1,795,132 |
| Sep 12, 2024 | 101.96 | 102.28 | 100.08 | 100.62 | 99.96 | -1.86% | 2,002,744 |
| Sep 11, 2024 | 102.32 | 102.74 | 100.06 | 102.53 | 101.86 | 0.26% | 2,373,648 |
| Sep 10, 2024 | 101.27 | 102.75 | 99.94 | 102.26 | 101.59 | 0.91% | 1,878,900 |
| Sep 9, 2024 | 99.35 | 101.38 | 97.98 | 101.34 | 100.67 | 3.43% | 2,318,676 |
| Sep 6, 2024 | 100.30 | 100.71 | 97.33 | 97.98 | 97.34 | -2.81% | 2,612,521 |
| Sep 5, 2024 | 100.08 | 102.14 | 99.86 | 100.81 | 100.15 | 0.08% | 1,736,407 |
| Sep 4, 2024 | 96.10 | 101.04 | 94.70 | 100.73 | 100.07 | 4.08% | 3,867,125 |
| Sep 3, 2024 | 99.55 | 99.55 | 96.26 | 96.78 | 96.14 | -2.78% | 1,670,290 |
| Aug 30, 2024 | 98.82 | 99.59 | 97.93 | 99.55 | 98.90 | 2.06% | 1,975,748 |
| Aug 29, 2024 | 99.06 | 100.34 | 97.16 | 97.54 | 96.90 | -1.72% | 2,042,834 |
| Aug 28, 2024 | 100.00 | 100.02 | 97.44 | 99.25 | 98.60 | -1.45% | 2,058,161 |
| Aug 27, 2024 | 102.96 | 102.98 | 100.53 | 100.71 | 100.05 | -3.87% | 2,423,619 |
| Aug 26, 2024 | 103.75 | 105.23 | 102.95 | 104.76 | 104.07 | 0.34% | 1,404,692 |
| Aug 23, 2024 | 104.34 | 104.67 | 103.48 | 104.41 | 103.72 | 1.14% | 949,247 |
| Aug 22, 2024 | 104.82 | 105.21 | 102.91 | 103.23 | 102.55 | -1.16% | 989,115 |
| Aug 21, 2024 | 104.20 | 104.90 | 103.43 | 104.44 | 103.75 | 0.86% | 1,150,123 |
| Aug 20, 2024 | 103.83 | 105.02 | 102.83 | 103.55 | 102.87 | -0.39% | 1,703,348 |
| Aug 19, 2024 | 101.56 | 103.99 | 100.75 | 103.96 | 103.28 | 2.19% | 2,934,411 |
| Aug 16, 2024 | 100.20 | 102.57 | 99.36 | 101.73 | 101.06 | 2.13% | 2,494,388 |
| Aug 15, 2024 | 98.86 | 100.16 | 98.22 | 99.61 | 98.96 | 2.63% | 2,196,997 |
| Aug 14, 2024 | 98.82 | 98.99 | 96.69 | 97.06 | 96.42 | -1.16% | 2,176,128 |
| Aug 13, 2024 | 97.19 | 98.23 | 96.71 | 98.20 | 97.56 | 2.47% | 1,637,470 |
| Aug 12, 2024 | 96.01 | 97.09 | 95.10 | 95.83 | 95.20 | -0.47% | 1,284,629 |
| Aug 9, 2024 | 95.21 | 96.99 | 94.28 | 96.28 | 95.65 | 0.87% | 1,483,576 |
| Aug 8, 2024 | 92.30 | 95.62 | 91.20 | 95.45 | 94.82 | 3.64% | 2,332,538 |
| Aug 7, 2024 | 94.67 | 95.32 | 92.04 | 92.10 | 91.50 | -1.69% | 3,288,439 |
| Aug 6, 2024 | 93.39 | 95.88 | 93.11 | 93.68 | 93.07 | 1.23% | 3,209,089 |
| Aug 5, 2024 | 90.59 | 93.90 | 90.00 | 92.54 | 91.93 | -2.15% | 3,365,736 |
| Aug 2, 2024 | 95.50 | 96.16 | 93.45 | 94.57 | 93.95 | -4.48% | 4,205,003 |
| Aug 1, 2024 | 102.03 | 104.19 | 98.11 | 99.01 | 98.36 | -3.09% | 3,436,972 |
| Jul 31, 2024 | 102.35 | 102.78 | 100.21 | 102.17 | 101.50 | 3.10% | 2,670,502 |
| Jul 30, 2024 | 103.50 | 103.70 | 98.64 | 99.10 | 98.45 | -4.14% | 3,058,358 |
| Jul 29, 2024 | 104.08 | 104.30 | 101.36 | 103.38 | 102.70 | -0.29% | 2,977,546 |
| Jul 26, 2024 | 105.01 | 105.75 | 102.88 | 103.68 | 103.00 | -0.27% | 3,069,247 |
| Jul 25, 2024 | 108.81 | 109.07 | 103.64 | 103.96 | 103.28 | -5.09% | 4,194,859 |
| Jul 24, 2024 | 109.00 | 113.57 | 107.16 | 109.53 | 108.81 | 4.02% | 9,398,139 |
| Jul 23, 2024 | 105.17 | 106.59 | 104.50 | 105.30 | 104.61 | -0.83% | 3,793,929 |
| Jul 22, 2024 | 104.14 | 106.25 | 103.40 | 106.18 | 105.48 | 3.46% | 2,310,939 |
| Jul 19, 2024 | 103.96 | 104.27 | 102.47 | 102.63 | 101.96 | -0.81% | 1,977,279 |
| Jul 18, 2024 | 105.77 | 105.77 | 102.48 | 103.47 | 102.79 | -1.37% | 2,237,558 |
| Jul 17, 2024 | 106.91 | 106.91 | 104.52 | 104.91 | 104.22 | -3.50% | 2,825,204 |
| Jul 16, 2024 | 109.30 | 109.63 | 108.19 | 108.71 | 108.00 | -0.21% | 1,933,536 |
| Jul 15, 2024 | 107.35 | 108.95 | 106.17 | 108.94 | 108.22 | 1.72% | 2,212,101 |
| Jul 12, 2024 | 106.43 | 108.97 | 105.81 | 107.10 | 106.40 | 0.93% | 2,040,678 |
| Jul 11, 2024 | 107.00 | 107.00 | 105.00 | 106.11 | 105.41 | -0.58% | 1,584,438 |
| Jul 10, 2024 | 105.00 | 106.98 | 104.61 | 106.73 | 106.03 | 2.28% | 2,067,451 |
| Jul 9, 2024 | 103.40 | 104.98 | 102.98 | 104.35 | 103.67 | 0.89% | 1,618,361 |
| Jul 8, 2024 | 102.83 | 104.51 | 102.54 | 103.43 | 102.75 | 1.36% | 2,001,216 |
| Jul 5, 2024 | 101.47 | 102.33 | 101.07 | 102.04 | 101.37 | 0.66% | 1,548,574 |
| Jul 3, 2024 | 103.13 | 103.34 | 101.21 | 101.37 | 100.70 | -1.71% | 1,059,810 |
| Jul 2, 2024 | 102.26 | 103.99 | 102.01 | 103.13 | 102.45 | 0.67% | 1,102,579 |
| Jul 1, 2024 | 103.00 | 103.36 | 101.79 | 102.44 | 101.77 | -0.80% | 1,298,009 |
| Jun 28, 2024 | 104.47 | 105.47 | 103.12 | 103.27 | 102.59 | -0.80% | 1,550,052 |
| Jun 27, 2024 | 102.70 | 104.33 | 101.79 | 104.10 | 103.42 | 1.31% | 1,366,788 |
| Jun 26, 2024 | 103.62 | 104.00 | 101.81 | 102.75 | 102.08 | -0.95% | 1,953,275 |
| Jun 25, 2024 | 103.75 | 104.19 | 102.00 | 103.74 | 103.06 | 0.40% | 2,278,280 |
| Jun 24, 2024 | 102.80 | 103.75 | 102.04 | 103.33 | 102.65 | 0.24% | 1,784,751 |
| Jun 21, 2024 | 102.61 | 103.75 | 101.01 | 103.08 | 102.40 | 0.45% | 3,420,633 |