Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
256.84
+20.78 (8.80%)
At close: Oct 1, 2025, 4:00 PM EDT
257.50
+0.66 (0.26%)
After-hours: Oct 1, 2025, 5:47 PM EDT
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 234.34 | 258.40 | 232.58 | 256.84 | - | 8.80% | 9,739,280 |
| Sep 30, 2025 | 226.88 | 236.51 | 226.26 | 236.06 | 236.06 | 3.02% | 4,184,033 |
| Sep 29, 2025 | 226.75 | 234.12 | 224.81 | 229.14 | 228.44 | 5.35% | 5,108,406 |
| Sep 26, 2025 | 220.33 | 220.82 | 213.06 | 217.51 | 216.85 | -1.06% | 2,477,214 |
| Sep 25, 2025 | 219.95 | 222.53 | 216.01 | 219.85 | 219.18 | -1.72% | 4,201,146 |
| Sep 24, 2025 | 227.72 | 231.41 | 222.93 | 223.70 | 223.02 | -1.94% | 4,121,099 |
| Sep 23, 2025 | 229.37 | 231.96 | 223.51 | 228.13 | 227.44 | -0.52% | 4,389,409 |
| Sep 22, 2025 | 222.90 | 230.82 | 221.97 | 229.33 | 228.63 | 3.66% | 5,243,396 |
| Sep 19, 2025 | 218.43 | 221.66 | 216.00 | 221.23 | 220.56 | 2.12% | 4,834,914 |
| Sep 18, 2025 | 216.72 | 219.53 | 215.10 | 216.64 | 215.98 | 1.54% | 3,044,152 |
| Sep 17, 2025 | 210.40 | 214.21 | 206.26 | 213.36 | 212.71 | 1.06% | 4,268,762 |
| Sep 16, 2025 | 211.30 | 215.20 | 207.66 | 211.13 | 210.49 | - | 4,888,162 |
| Sep 15, 2025 | 200.00 | 214.20 | 199.65 | 211.12 | 210.48 | 7.72% | 7,398,136 |
| Sep 12, 2025 | 196.70 | 198.37 | 193.32 | 195.99 | 195.39 | -0.42% | 3,293,421 |
| Sep 11, 2025 | 193.30 | 199.24 | 192.99 | 196.81 | 196.21 | 1.95% | 3,625,645 |
| Sep 10, 2025 | 193.01 | 193.80 | 189.90 | 193.04 | 192.45 | 0.76% | 4,343,820 |
| Sep 9, 2025 | 189.02 | 192.02 | 188.00 | 191.59 | 191.01 | 1.24% | 3,230,795 |
| Sep 8, 2025 | 189.99 | 191.52 | 187.18 | 189.24 | 188.67 | 0.57% | 4,019,706 |
| Sep 5, 2025 | 186.00 | 189.23 | 183.02 | 188.16 | 187.59 | 2.27% | 3,761,503 |
| Sep 4, 2025 | 177.41 | 184.11 | 175.82 | 183.98 | 183.42 | 4.34% | 5,571,844 |
| Sep 3, 2025 | 171.10 | 176.49 | 170.01 | 176.32 | 175.78 | 3.41% | 3,768,030 |
| Sep 2, 2025 | 164.41 | 170.75 | 163.86 | 170.50 | 169.98 | 1.85% | 3,175,390 |
| Aug 29, 2025 | 172.06 | 173.42 | 166.66 | 167.40 | 166.89 | -2.89% | 2,798,631 |
| Aug 28, 2025 | 167.11 | 173.21 | 167.11 | 172.38 | 171.86 | 3.07% | 3,079,844 |
| Aug 27, 2025 | 165.90 | 168.20 | 165.54 | 167.24 | 166.73 | 1.21% | 2,688,426 |
| Aug 26, 2025 | 163.72 | 166.91 | 163.72 | 165.24 | 164.74 | 0.76% | 3,272,333 |
| Aug 25, 2025 | 159.00 | 165.28 | 158.68 | 164.00 | 163.50 | 3.01% | 2,515,403 |
| Aug 22, 2025 | 155.12 | 160.57 | 154.22 | 159.21 | 158.73 | 2.98% | 1,920,072 |
| Aug 21, 2025 | 158.24 | 159.36 | 153.03 | 154.60 | 154.13 | -2.40% | 2,300,020 |
| Aug 20, 2025 | 157.18 | 158.67 | 152.50 | 158.40 | 157.92 | 0.30% | 2,177,301 |
| Aug 19, 2025 | 158.09 | 158.98 | 155.31 | 157.93 | 157.45 | -0.49% | 2,546,564 |
| Aug 18, 2025 | 154.95 | 158.82 | 154.08 | 158.70 | 158.22 | 2.77% | 2,016,513 |
| Aug 15, 2025 | 155.75 | 155.75 | 152.05 | 154.43 | 153.96 | -0.83% | 1,431,837 |
| Aug 14, 2025 | 155.26 | 156.84 | 154.20 | 155.73 | 155.26 | -0.76% | 2,319,683 |
| Aug 13, 2025 | 156.35 | 157.50 | 154.86 | 156.92 | 156.44 | 0.85% | 2,052,634 |
| Aug 12, 2025 | 152.23 | 158.00 | 152.23 | 155.59 | 155.12 | 2.57% | 2,362,349 |
| Aug 11, 2025 | 151.61 | 156.10 | 151.23 | 151.69 | 151.23 | 0.82% | 2,759,416 |
| Aug 8, 2025 | 149.50 | 151.08 | 148.56 | 150.45 | 149.99 | 1.59% | 1,901,692 |
| Aug 7, 2025 | 144.98 | 148.55 | 144.75 | 148.10 | 147.65 | 0.56% | 3,472,524 |
| Aug 6, 2025 | 153.00 | 153.00 | 146.85 | 147.27 | 146.82 | -2.95% | 3,776,636 |
| Aug 5, 2025 | 156.80 | 157.40 | 147.21 | 151.74 | 151.28 | -1.98% | 3,449,766 |
| Aug 4, 2025 | 156.79 | 157.62 | 152.40 | 154.81 | 154.34 | - | 2,510,001 |
| Aug 1, 2025 | 153.36 | 156.61 | 150.92 | 154.81 | 154.34 | -1.40% | 3,827,642 |
| Jul 31, 2025 | 148.30 | 157.45 | 146.90 | 157.01 | 156.53 | 6.51% | 7,049,757 |
| Jul 30, 2025 | 141.00 | 148.54 | 138.30 | 147.42 | 146.97 | -3.45% | 12,025,065 |
| Jul 29, 2025 | 151.75 | 155.52 | 150.00 | 152.68 | 152.22 | 1.48% | 6,242,766 |
| Jul 28, 2025 | 151.48 | 152.04 | 149.74 | 150.46 | 150.00 | -0.28% | 2,585,241 |
| Jul 25, 2025 | 152.40 | 153.33 | 148.44 | 150.89 | 150.43 | -1.20% | 3,125,993 |
| Jul 24, 2025 | 152.23 | 153.88 | 151.08 | 152.73 | 152.27 | -0.02% | 2,429,724 |
| Jul 23, 2025 | 147.15 | 152.83 | 147.00 | 152.76 | 152.30 | 4.21% | 4,024,938 |