Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
146.23
-3.40 (-2.27%)
Jul 22, 2025, 1:01 PM - Market open
Seagate Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 149.00 | 149.28 | 144.76 | 146.70 | - | -1.96% | 658,225 |
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 |
May 30, 2025 | 117.17 | 119.13 | 116.67 | 117.94 | 117.33 | -0.17% | 4,352,685 |
May 29, 2025 | 117.56 | 118.20 | 116.28 | 118.14 | 117.53 | 0.68% | 2,447,169 |
May 28, 2025 | 117.24 | 118.63 | 116.82 | 117.34 | 116.73 | 0.25% | 4,093,977 |
May 27, 2025 | 113.87 | 117.36 | 113.20 | 117.05 | 116.45 | 3.82% | 4,485,887 |
May 23, 2025 | 108.28 | 113.17 | 108.28 | 112.74 | 112.16 | 3.56% | 5,981,623 |
May 22, 2025 | 106.08 | 111.47 | 105.35 | 108.86 | 108.30 | 4.24% | 8,056,826 |
May 21, 2025 | 106.50 | 107.82 | 103.73 | 104.43 | 103.89 | -2.37% | 4,800,572 |
May 20, 2025 | 109.47 | 109.48 | 106.28 | 106.97 | 106.42 | -1.90% | 3,404,275 |
May 19, 2025 | 105.91 | 109.67 | 105.66 | 109.04 | 108.48 | 1.16% | 3,286,201 |
May 16, 2025 | 107.52 | 108.98 | 107.00 | 107.79 | 107.23 | 0.34% | 3,234,920 |
May 15, 2025 | 106.96 | 108.00 | 105.91 | 107.43 | 106.88 | 2.13% | 4,711,904 |
May 14, 2025 | 105.15 | 105.86 | 104.48 | 105.19 | 104.65 | -0.27% | 4,245,713 |
May 13, 2025 | 101.90 | 105.98 | 101.55 | 105.47 | 104.93 | 3.45% | 4,336,010 |
May 12, 2025 | 101.13 | 103.04 | 100.00 | 101.95 | 101.42 | 6.52% | 5,791,995 |
May 9, 2025 | 97.11 | 97.73 | 95.63 | 95.71 | 95.22 | -0.61% | 2,568,288 |