Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
100.85
-1.79 (-1.74%)
At close: Feb 21, 2025, 4:00 PM
100.30
-0.55 (-0.55%)
After-hours: Feb 21, 2025, 5:16 PM EST
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 102.67 | 103.42 | 100.50 | 100.85 | 100.85 | -1.74% | 2,482,850 |
| Feb 20, 2025 | 103.07 | 103.37 | 101.55 | 102.64 | 102.64 | -0.35% | 1,479,152 |
| Feb 19, 2025 | 102.93 | 103.46 | 102.47 | 103.00 | 103.00 | -0.10% | 1,727,322 |
| Feb 18, 2025 | 102.56 | 103.29 | 100.94 | 103.10 | 103.10 | 1.61% | 2,365,526 |
| Feb 14, 2025 | 102.15 | 102.40 | 100.62 | 101.47 | 101.47 | -0.01% | 2,235,093 |
| Feb 13, 2025 | 99.39 | 102.74 | 99.39 | 101.48 | 101.48 | 2.29% | 2,555,045 |
| Feb 12, 2025 | 96.72 | 100.66 | 96.10 | 99.21 | 99.21 | 1.41% | 3,385,980 |
| Feb 11, 2025 | 97.23 | 99.36 | 97.19 | 97.83 | 97.83 | 0.03% | 2,133,941 |
| Feb 10, 2025 | 97.41 | 98.20 | 96.71 | 97.80 | 97.80 | 1.72% | 1,946,447 |
| Feb 7, 2025 | 97.06 | 98.25 | 95.46 | 96.15 | 96.15 | -0.40% | 1,976,113 |
| Feb 6, 2025 | 96.10 | 96.78 | 95.63 | 96.54 | 96.54 | 1.16% | 2,301,071 |
| Feb 5, 2025 | 94.62 | 96.13 | 94.17 | 95.43 | 95.43 | 0.97% | 2,681,150 |
| Feb 4, 2025 | 92.88 | 94.79 | 92.68 | 94.51 | 94.51 | 1.10% | 2,909,765 |
| Feb 3, 2025 | 94.60 | 95.63 | 92.91 | 93.48 | 93.48 | -2.99% | 3,437,018 |
| Jan 31, 2025 | 98.10 | 99.99 | 96.27 | 96.36 | 96.36 | -1.95% | 2,799,702 |
| Jan 30, 2025 | 101.15 | 101.42 | 97.95 | 98.28 | 98.28 | -1.11% | 4,212,839 |
| Jan 29, 2025 | 101.48 | 102.03 | 99.09 | 99.38 | 99.38 | -0.89% | 2,548,190 |
| Jan 28, 2025 | 104.02 | 104.03 | 98.82 | 100.27 | 100.27 | -3.10% | 3,460,822 |
| Jan 27, 2025 | 105.10 | 107.00 | 102.32 | 103.48 | 103.48 | -4.35% | 4,188,555 |
| Jan 24, 2025 | 108.74 | 110.24 | 107.60 | 108.19 | 108.19 | -0.21% | 3,320,732 |
| Jan 23, 2025 | 107.41 | 108.53 | 105.92 | 108.42 | 108.42 | 0.22% | 3,602,207 |
| Jan 22, 2025 | 108.63 | 111.91 | 105.86 | 108.18 | 108.18 | 6.84% | 9,814,179 |
| Jan 21, 2025 | 99.85 | 102.54 | 99.22 | 101.25 | 101.25 | 3.67% | 6,545,193 |
| Jan 17, 2025 | 96.60 | 97.93 | 95.60 | 97.67 | 97.67 | 2.73% | 5,656,501 |
| Jan 16, 2025 | 94.38 | 95.82 | 93.70 | 95.07 | 95.07 | 0.77% | 3,820,611 |
| Jan 15, 2025 | 92.13 | 94.98 | 92.13 | 94.34 | 94.34 | 3.41% | 3,853,637 |
| Jan 14, 2025 | 89.36 | 91.75 | 89.10 | 91.23 | 91.23 | 2.59% | 3,252,463 |
| Jan 13, 2025 | 87.55 | 89.70 | 86.97 | 88.93 | 88.93 | 0.07% | 2,715,805 |
| Jan 10, 2025 | 87.44 | 88.99 | 86.64 | 88.87 | 88.87 | 0.20% | 2,201,879 |
| Jan 8, 2025 | 89.27 | 89.43 | 87.89 | 88.69 | 88.69 | -1.02% | 3,189,091 |
| Jan 7, 2025 | 89.83 | 90.89 | 89.27 | 89.60 | 89.60 | 0.55% | 2,379,502 |
| Jan 6, 2025 | 90.32 | 91.59 | 88.75 | 89.11 | 89.11 | -0.04% | 2,499,351 |
| Jan 3, 2025 | 86.92 | 89.18 | 86.79 | 89.15 | 89.15 | 3.19% | 2,352,871 |
| Jan 2, 2025 | 87.21 | 87.54 | 85.79 | 86.39 | 86.39 | 0.09% | 2,046,622 |
| Dec 31, 2024 | 86.59 | 87.22 | 85.73 | 86.31 | 86.31 | -0.25% | 1,458,448 |
| Dec 30, 2024 | 86.68 | 86.86 | 85.25 | 86.53 | 86.53 | -0.98% | 1,731,257 |
| Dec 27, 2024 | 87.94 | 88.83 | 87.00 | 87.39 | 87.39 | -1.14% | 1,611,465 |
| Dec 26, 2024 | 88.73 | 89.17 | 88.15 | 88.40 | 88.40 | -0.10% | 1,383,027 |
| Dec 24, 2024 | 88.32 | 89.13 | 88.03 | 88.49 | 88.49 | -0.05% | 1,142,224 |
| Dec 23, 2024 | 87.46 | 88.62 | 87.30 | 88.53 | 88.53 | 1.40% | 2,106,787 |
| Dec 20, 2024 | 88.09 | 89.01 | 86.87 | 87.31 | 87.31 | -0.26% | 6,072,472 |
| Dec 19, 2024 | 91.60 | 92.11 | 87.41 | 87.54 | 87.54 | -4.43% | 4,522,294 |
| 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% | 2,406,172 |
| 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 | 96.91 | -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 | 96.86 | -1.39% | 2,812,652 |
| Dec 9, 2024 | 98.43 | 99.90 | 98.10 | 98.97 | 98.23 | 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 | 97.45 | 0.56% | 2,285,605 |
| Dec 4, 2024 | 99.99 | 100.22 | 94.97 | 97.63 | 96.90 | -1.18% | 4,572,320 |
| Dec 3, 2024 | 102.05 | 102.72 | 97.91 | 98.80 | 98.06 | -4.23% | 3,267,433 |
| Dec 2, 2024 | 101.82 | 105.12 | 101.44 | 103.16 | 102.39 | 1.81% | 2,476,921 |
| Nov 29, 2024 | 100.00 | 102.32 | 99.97 | 101.33 | 100.57 | 1.33% | 1,460,313 |
| Nov 27, 2024 | 101.32 | 101.41 | 98.63 | 100.00 | 99.25 | -1.63% | 1,799,246 |
| Nov 26, 2024 | 101.92 | 103.17 | 101.25 | 101.66 | 100.90 | 0.30% | 2,412,588 |
| Nov 25, 2024 | 101.00 | 103.39 | 100.81 | 101.36 | 100.60 | 1.75% | 4,038,938 |
| Nov 22, 2024 | 100.40 | 100.66 | 99.17 | 99.62 | 98.88 | -0.30% | 2,675,654 |
| Nov 21, 2024 | 98.75 | 100.21 | 98.07 | 99.92 | 99.17 | 1.94% | 1,744,754 |
| Nov 20, 2024 | 98.00 | 98.43 | 96.58 | 98.02 | 97.29 | 0.22% | 1,875,646 |
| Nov 19, 2024 | 96.99 | 97.83 | 96.10 | 97.80 | 97.07 | 0.80% | 1,766,609 |
| Nov 18, 2024 | 97.39 | 97.55 | 96.34 | 97.02 | 96.30 | 0.24% | 1,384,477 |
| Nov 15, 2024 | 96.92 | 97.55 | 96.41 | 96.79 | 96.07 | -0.69% | 1,926,370 |
| Nov 14, 2024 | 97.73 | 98.76 | 96.99 | 97.46 | 96.73 | -0.82% | 1,814,445 |
| Nov 13, 2024 | 99.87 | 100.65 | 98.21 | 98.27 | 97.54 | -1.53% | 1,630,347 |
| Nov 12, 2024 | 100.92 | 102.24 | 98.75 | 99.80 | 99.06 | -2.00% | 2,064,799 |
| Nov 11, 2024 | 104.69 | 104.82 | 101.61 | 101.84 | 101.08 | -2.81% | 1,633,445 |
| Nov 8, 2024 | 105.47 | 106.24 | 104.19 | 104.78 | 104.00 | -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 | 102.21 | 1.31% | 2,411,658 |
| Nov 5, 2024 | 100.21 | 101.87 | 100.03 | 101.65 | 100.89 | 1.76% | 1,519,718 |
| Nov 4, 2024 | 98.83 | 101.27 | 98.83 | 99.89 | 99.14 | 0.79% | 1,961,320 |
| Nov 1, 2024 | 99.59 | 100.98 | 98.66 | 99.11 | 98.37 | -1.26% | 2,001,959 |
| Oct 31, 2024 | 99.42 | 101.21 | 98.91 | 100.37 | 99.62 | 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 | 100.57 | 0.01% | 2,014,688 |
| Oct 28, 2024 | 103.77 | 103.89 | 101.03 | 101.32 | 100.56 | -1.64% | 2,767,040 |
| Oct 25, 2024 | 104.22 | 105.65 | 102.92 | 103.01 | 102.24 | -0.93% | 2,485,898 |
| Oct 24, 2024 | 104.53 | 105.08 | 102.35 | 103.98 | 103.20 | 0.44% | 2,746,563 |
| Oct 23, 2024 | 105.74 | 107.80 | 102.46 | 103.52 | 102.75 | -8.10% | 8,773,992 |
| Oct 22, 2024 | 111.90 | 112.75 | 110.33 | 112.64 | 111.80 | 0.20% | 3,166,095 |
| Oct 21, 2024 | 111.61 | 112.58 | 109.32 | 112.41 | 111.57 | 0.26% | 2,419,327 |
| Oct 18, 2024 | 112.65 | 114.67 | 111.70 | 112.12 | 111.28 | -0.29% | 1,951,046 |
| Oct 17, 2024 | 112.38 | 113.31 | 111.99 | 112.45 | 111.61 | 0.64% | 1,728,329 |
| Oct 16, 2024 | 111.23 | 112.87 | 110.62 | 111.73 | 110.90 | -0.05% | 1,238,063 |
| Oct 15, 2024 | 112.04 | 115.32 | 111.37 | 111.79 | 110.96 | 0.66% | 2,511,158 |
| Oct 14, 2024 | 110.00 | 111.42 | 108.84 | 111.06 | 110.23 | 1.14% | 1,619,147 |
| Oct 11, 2024 | 107.98 | 109.89 | 107.94 | 109.81 | 108.99 | 1.56% | 1,055,127 |
| Oct 10, 2024 | 107.75 | 108.73 | 106.51 | 108.12 | 107.31 | -1.07% | 1,255,925 |
| Oct 9, 2024 | 109.10 | 109.39 | 105.55 | 109.29 | 108.47 | 0.59% | 3,410,582 |
| Oct 8, 2024 | 106.97 | 108.95 | 106.50 | 108.65 | 107.84 | 2.37% | 1,551,425 |
| Oct 7, 2024 | 106.09 | 106.62 | 104.52 | 106.13 | 105.34 | -1.04% | 1,871,304 |
| Oct 4, 2024 | 109.88 | 109.88 | 106.36 | 107.24 | 106.44 | -1.43% | 1,447,823 |
| Oct 3, 2024 | 108.04 | 109.42 | 107.82 | 108.80 | 107.99 | 0.22% | 1,135,091 |
| Oct 2, 2024 | 108.06 | 110.00 | 107.20 | 108.56 | 107.75 | 0.69% | 1,476,941 |
| Oct 1, 2024 | 109.27 | 109.27 | 106.50 | 107.82 | 107.02 | -1.56% | 2,154,984 |
| Sep 30, 2024 | 108.75 | 109.61 | 107.81 | 109.53 | 108.71 | 0.73% | 1,600,722 |
| Sep 27, 2024 | 110.68 | 110.72 | 108.15 | 108.74 | 107.93 | -1.82% | 1,320,015 |