Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
155.56
+3.87 (2.55%)
Aug 12, 2025, 4:00 PM - Market closed
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 152.23 | 158.00 | 152.23 | 155.40 | - | 2.45% | 1,480,617 |
| Aug 11, 2025 | 151.61 | 156.10 | 151.23 | 151.69 | 151.69 | 0.82% | 2,759,416 |
| Aug 8, 2025 | 149.50 | 151.08 | 148.56 | 150.45 | 150.45 | 1.59% | 1,901,692 |
| Aug 7, 2025 | 144.98 | 148.55 | 144.75 | 148.10 | 148.10 | 0.56% | 3,472,524 |
| Aug 6, 2025 | 153.00 | 153.00 | 146.85 | 147.27 | 147.27 | -2.95% | 3,776,636 |
| Aug 5, 2025 | 156.80 | 157.40 | 147.21 | 151.74 | 151.74 | -1.98% | 3,449,766 |
| Aug 4, 2025 | 156.79 | 157.62 | 152.40 | 154.81 | 154.81 | - | 2,510,001 |
| Aug 1, 2025 | 153.36 | 156.61 | 150.92 | 154.81 | 154.81 | -1.40% | 3,827,642 |
| Jul 31, 2025 | 148.30 | 157.45 | 146.90 | 157.01 | 157.01 | 6.51% | 7,049,757 |
| Jul 30, 2025 | 141.00 | 148.54 | 138.30 | 147.42 | 147.42 | -3.45% | 12,025,065 |
| Jul 29, 2025 | 151.75 | 155.52 | 150.00 | 152.68 | 152.68 | 1.48% | 6,242,766 |
| Jul 28, 2025 | 151.48 | 152.04 | 149.74 | 150.46 | 150.46 | -0.28% | 2,585,241 |
| Jul 25, 2025 | 152.40 | 153.33 | 148.44 | 150.89 | 150.89 | -1.20% | 3,125,993 |
| Jul 24, 2025 | 152.23 | 153.88 | 151.08 | 152.73 | 152.73 | -0.02% | 2,429,724 |
| Jul 23, 2025 | 147.15 | 152.83 | 147.00 | 152.76 | 152.76 | 4.21% | 4,024,938 |
| Jul 22, 2025 | 149.00 | 149.28 | 144.76 | 146.59 | 146.59 | -2.03% | 3,045,025 |
| Jul 21, 2025 | 149.46 | 150.92 | 148.03 | 149.63 | 149.63 | 0.37% | 3,454,105 |
| Jul 18, 2025 | 147.61 | 149.91 | 146.22 | 149.08 | 149.08 | 1.61% | 3,336,593 |
| Jul 17, 2025 | 147.12 | 149.65 | 146.35 | 146.72 | 146.72 | -0.27% | 5,155,524 |
| Jul 16, 2025 | 148.98 | 149.00 | 145.51 | 147.12 | 147.12 | -1.29% | 2,694,636 |
| Jul 15, 2025 | 150.31 | 150.96 | 147.80 | 149.05 | 149.05 | -0.02% | 2,461,421 |
| Jul 14, 2025 | 148.55 | 149.96 | 145.62 | 149.08 | 149.08 | 1.29% | 2,856,683 |
| Jul 11, 2025 | 144.00 | 147.91 | 143.50 | 147.18 | 147.18 | 1.85% | 2,868,745 |
| Jul 10, 2025 | 144.50 | 146.24 | 142.45 | 144.50 | 144.50 | 1.75% | 5,593,932 |
| Jul 9, 2025 | 145.92 | 145.92 | 141.71 | 142.01 | 142.01 | -1.70% | 6,198,769 |
| Jul 8, 2025 | 149.06 | 149.71 | 143.43 | 144.47 | 144.47 | -2.64% | 4,599,061 |
| Jul 7, 2025 | 149.47 | 151.80 | 147.74 | 148.39 | 148.39 | -0.70% | 3,661,675 |
| Jul 3, 2025 | 152.00 | 152.16 | 149.24 | 149.44 | 149.44 | -1.65% | 3,619,715 |
| Jul 2, 2025 | 145.04 | 152.05 | 144.79 | 151.94 | 151.94 | 4.76% | 6,703,596 |
| Jul 1, 2025 | 143.64 | 145.73 | 142.63 | 145.04 | 145.04 | 0.49% | 4,951,376 |
| Jun 30, 2025 | 142.00 | 144.48 | 141.58 | 144.33 | 144.33 | 2.04% | 3,663,826 |
| Jun 27, 2025 | 141.58 | 142.47 | 140.30 | 141.44 | 141.44 | 0.53% | 4,651,135 |
| Jun 26, 2025 | 138.54 | 140.80 | 138.00 | 140.69 | 140.69 | 1.55% | 3,047,106 |
| Jun 25, 2025 | 137.67 | 138.69 | 136.28 | 138.54 | 138.54 | 1.64% | 3,574,853 |
| Jun 24, 2025 | 134.00 | 137.54 | 133.85 | 136.31 | 135.61 | 2.43% | 4,670,484 |
| Jun 23, 2025 | 132.33 | 133.89 | 130.92 | 133.08 | 132.39 | 1.62% | 4,372,694 |
| Jun 20, 2025 | 132.17 | 132.61 | 130.33 | 130.96 | 130.28 | -0.26% | 6,027,515 |
| Jun 18, 2025 | 130.87 | 133.76 | 130.36 | 131.30 | 130.62 | 0.33% | 2,816,793 |
| Jun 17, 2025 | 130.45 | 133.50 | 130.00 | 130.87 | 130.19 | -0.13% | 3,410,882 |
| Jun 16, 2025 | 128.70 | 131.49 | 127.61 | 131.04 | 130.36 | 2.96% | 3,530,344 |
| Jun 13, 2025 | 125.17 | 128.31 | 124.63 | 127.27 | 126.61 | 0.95% | 3,000,982 |
| Jun 12, 2025 | 126.16 | 127.35 | 125.79 | 126.07 | 125.42 | -0.33% | 3,005,037 |
| Jun 11, 2025 | 129.05 | 129.08 | 125.71 | 126.49 | 125.84 | -1.17% | 4,553,154 |
| Jun 10, 2025 | 129.97 | 130.69 | 126.35 | 127.99 | 127.33 | -1.67% | 6,119,653 |
| Jun 9, 2025 | 129.54 | 132.23 | 128.88 | 130.17 | 129.50 | 2.52% | 5,425,757 |
| Jun 6, 2025 | 128.90 | 129.96 | 126.76 | 126.97 | 126.31 | -0.57% | 4,377,572 |
| Jun 5, 2025 | 127.91 | 129.95 | 127.36 | 127.70 | 127.04 | 0.05% | 4,765,890 |
| Jun 4, 2025 | 123.73 | 127.69 | 123.73 | 127.64 | 126.98 | 3.58% | 5,769,179 |
| Jun 3, 2025 | 119.10 | 124.04 | 118.75 | 123.23 | 122.59 | 3.42% | 4,835,199 |
| Jun 2, 2025 | 117.01 | 119.76 | 116.78 | 119.15 | 118.53 | 1.03% | 3,097,690 |