Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
98.02
+0.22 (0.22%)
Nov 20, 2024, 4:00 PM EST - Market closed

Seagate Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202498.0098.4396.5898.0298.020.22%1,859,910
Nov 19, 202496.9997.8396.1097.8097.800.80%1,766,609
Nov 18, 202497.3997.5596.3497.0297.020.24%1,384,477
Nov 15, 202496.9297.5596.4196.7996.79-0.69%1,926,370
Nov 14, 202497.7398.7696.9997.4697.46-0.82%1,814,445
Nov 13, 202499.87100.6598.2198.2798.27-1.53%1,630,347
Nov 12, 2024100.92102.2498.7599.8099.80-2.00%2,064,799
Nov 11, 2024104.69104.82101.61101.84101.84-2.81%1,633,445
Nov 8, 2024105.47106.24104.19104.78104.78-0.31%1,329,808
Nov 7, 2024103.78105.28102.98105.11105.112.07%1,953,587
Nov 6, 2024103.97104.80102.58102.98102.981.31%2,411,658
Nov 5, 2024100.21101.87100.03101.65101.651.76%1,519,718
Nov 4, 202498.83101.2798.8399.8999.890.79%1,961,320
Nov 1, 202499.59100.9898.6699.1199.11-1.26%2,001,959
Oct 31, 202499.42101.2198.91100.37100.370.58%2,708,766
Oct 30, 2024100.97101.3098.9499.7999.79-1.52%2,862,322
Oct 29, 2024101.36101.71100.19101.33101.330.01%2,014,688
Oct 28, 2024103.77103.89101.03101.32101.32-1.64%2,767,040
Oct 25, 2024104.22105.65102.92103.01103.01-0.93%2,485,898
Oct 24, 2024104.53105.08102.35103.98103.980.44%2,746,563
Oct 23, 2024105.74107.80102.46103.52103.52-8.10%8,773,992
Oct 22, 2024111.90112.75110.33112.64112.640.20%3,166,095
Oct 21, 2024111.61112.58109.32112.41112.410.26%2,419,327
Oct 18, 2024112.65114.67111.70112.12112.12-0.29%1,951,046
Oct 17, 2024112.38113.31111.99112.45112.450.64%1,728,329
Oct 16, 2024111.23112.87110.62111.73111.73-0.05%1,238,063
Oct 15, 2024112.04115.32111.37111.79111.790.66%2,511,158
Oct 14, 2024110.00111.42108.84111.06111.061.14%1,619,147
Oct 11, 2024107.98109.89107.94109.81109.811.56%1,055,127
Oct 10, 2024107.75108.73106.51108.12108.12-1.07%1,255,925
Oct 9, 2024109.10109.39105.55109.29109.290.59%3,410,582
Oct 8, 2024106.97108.95106.50108.65108.652.37%1,551,425
Oct 7, 2024106.09106.62104.52106.13106.13-1.04%1,871,304
Oct 4, 2024109.88109.88106.36107.24107.24-1.43%1,447,823
Oct 3, 2024108.04109.42107.82108.80108.800.22%1,135,091
Oct 2, 2024108.06110.00107.20108.56108.560.69%1,476,941
Oct 1, 2024109.27109.27106.50107.82107.82-1.56%2,154,984
Sep 30, 2024108.75109.61107.81109.53109.530.73%1,600,722
Sep 27, 2024110.68110.72108.15108.74108.74-1.82%1,320,015
Sep 26, 2024110.01110.93107.82110.76110.762.78%2,661,027
Sep 25, 2024106.25107.76106.06107.76107.761.06%1,695,322
Sep 24, 2024106.03106.79104.84106.63106.630.71%1,626,083
Sep 23, 2024105.11106.75104.90105.88105.881.09%1,477,353
Sep 20, 2024103.83105.80103.83104.74104.050.60%5,499,919
Sep 19, 2024103.49104.47102.59104.12103.443.16%1,507,132
Sep 18, 2024102.18103.48100.72100.93100.27-1.12%1,833,432
Sep 17, 2024102.32102.53101.09102.07101.400.62%1,499,348
Sep 16, 2024101.83102.10100.99101.44100.77-0.68%1,593,487
Sep 13, 2024100.84102.77100.00102.13101.461.50%1,795,132
Sep 12, 2024101.96102.28100.08100.6299.96-1.86%2,002,744
Sep 11, 2024102.32102.74100.06102.53101.860.26%2,373,648
Sep 10, 2024101.27102.7599.94102.26101.590.91%1,878,900
Sep 9, 202499.35101.3897.98101.34100.673.43%2,318,676
Sep 6, 2024100.30100.7197.3397.9897.34-2.81%2,612,521
Sep 5, 2024100.08102.1499.86100.81100.150.08%1,736,407
Sep 4, 202496.10101.0494.70100.73100.074.08%3,867,125
Sep 3, 202499.5599.5596.2696.7896.14-2.78%1,670,290
Aug 30, 202498.8299.5997.9399.5598.902.06%1,975,748
Aug 29, 202499.06100.3497.1697.5496.90-1.72%2,042,834
Aug 28, 2024100.00100.0297.4499.2598.60-1.45%2,058,161
Aug 27, 2024102.96102.98100.53100.71100.05-3.87%2,423,619
Aug 26, 2024103.75105.23102.95104.76104.070.34%1,404,692
Aug 23, 2024104.34104.67103.48104.41103.721.14%949,247
Aug 22, 2024104.82105.21102.91103.23102.55-1.16%989,115
Aug 21, 2024104.20104.90103.43104.44103.750.86%1,150,123
Aug 20, 2024103.83105.02102.83103.55102.87-0.39%1,703,348
Aug 19, 2024101.56103.99100.75103.96103.282.19%2,934,411
Aug 16, 2024100.20102.5799.36101.73101.062.13%2,494,388
Aug 15, 202498.86100.1698.2299.6198.962.63%2,196,997
Aug 14, 202498.8298.9996.6997.0696.42-1.16%2,176,128
Aug 13, 202497.1998.2396.7198.2097.562.47%1,637,470
Aug 12, 202496.0197.0995.1095.8395.20-0.47%1,284,629
Aug 9, 202495.2196.9994.2896.2895.650.87%1,483,576
Aug 8, 202492.3095.6291.2095.4594.823.64%2,332,538
Aug 7, 202494.6795.3292.0492.1091.50-1.69%3,288,439
Aug 6, 202493.3995.8893.1193.6893.071.23%3,209,089
Aug 5, 202490.5993.9090.0092.5491.93-2.15%3,365,736
Aug 2, 202495.5096.1693.4594.5793.95-4.48%4,205,003
Aug 1, 2024102.03104.1998.1199.0198.36-3.09%3,436,972
Jul 31, 2024102.35102.78100.21102.17101.503.10%2,670,502
Jul 30, 2024103.50103.7098.6499.1098.45-4.14%3,058,358
Jul 29, 2024104.08104.30101.36103.38102.70-0.29%2,977,546
Jul 26, 2024105.01105.75102.88103.68103.00-0.27%3,069,247
Jul 25, 2024108.81109.07103.64103.96103.28-5.09%4,194,859
Jul 24, 2024109.00113.57107.16109.53108.814.02%9,398,139
Jul 23, 2024105.17106.59104.50105.30104.61-0.83%3,793,929
Jul 22, 2024104.14106.25103.40106.18105.483.46%2,310,939
Jul 19, 2024103.96104.27102.47102.63101.96-0.81%1,977,279
Jul 18, 2024105.77105.77102.48103.47102.79-1.37%2,237,558
Jul 17, 2024106.91106.91104.52104.91104.22-3.50%2,825,204
Jul 16, 2024109.30109.63108.19108.71108.00-0.21%1,933,536
Jul 15, 2024107.35108.95106.17108.94108.221.72%2,212,101
Jul 12, 2024106.43108.97105.81107.10106.400.93%2,040,678
Jul 11, 2024107.00107.00105.00106.11105.41-0.58%1,584,438
Jul 10, 2024105.00106.98104.61106.73106.032.28%2,067,451
Jul 9, 2024103.40104.98102.98104.35103.670.89%1,618,361
Jul 8, 2024102.83104.51102.54103.43102.751.36%2,001,216
Jul 5, 2024101.47102.33101.07102.04101.370.66%1,548,574
Jul 3, 2024103.13103.34101.21101.37100.70-1.71%1,059,810
Jul 2, 2024102.26103.99102.01103.13102.450.67%1,102,579