Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
107.79
+0.36 (0.34%)
At close: May 16, 2025, 4:00 PM
106.65
-1.14 (-1.06%)
After-hours: May 16, 2025, 7:57 PM EDT
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 107.52 | 108.98 | 107.00 | 107.79 | 107.79 | 0.34% | 3,223,381 |
| May 15, 2025 | 106.96 | 108.00 | 105.91 | 107.43 | 107.43 | 2.13% | 4,711,904 |
| May 14, 2025 | 105.15 | 105.86 | 104.48 | 105.19 | 105.19 | -0.27% | 4,245,713 |
| May 13, 2025 | 101.90 | 105.98 | 101.55 | 105.47 | 105.47 | 3.45% | 4,336,010 |
| May 12, 2025 | 101.13 | 103.04 | 100.00 | 101.95 | 101.95 | 6.52% | 5,791,995 |
| May 9, 2025 | 97.11 | 97.73 | 95.63 | 95.71 | 95.71 | -0.61% | 2,568,288 |
| May 8, 2025 | 96.31 | 97.23 | 94.97 | 96.30 | 96.30 | 0.89% | 2,392,827 |
| May 7, 2025 | 93.99 | 95.67 | 93.33 | 95.45 | 95.45 | 1.65% | 3,716,152 |
| May 6, 2025 | 92.46 | 94.41 | 91.92 | 93.90 | 93.90 | 0.34% | 2,754,096 |
| May 5, 2025 | 92.33 | 94.33 | 91.98 | 93.58 | 93.58 | 0.55% | 2,805,843 |
| May 2, 2025 | 91.55 | 93.29 | 91.29 | 93.07 | 93.07 | 3.40% | 3,409,480 |
| May 1, 2025 | 92.00 | 93.17 | 89.89 | 90.01 | 90.01 | -1.12% | 5,496,492 |
| Apr 30, 2025 | 87.14 | 91.51 | 85.47 | 91.03 | 91.03 | 11.56% | 11,880,101 |
| Apr 29, 2025 | 81.59 | 82.68 | 81.22 | 81.60 | 81.60 | -0.68% | 6,502,524 |
| Apr 28, 2025 | 82.21 | 82.89 | 80.56 | 82.16 | 82.16 | -0.65% | 2,895,863 |
| Apr 25, 2025 | 83.33 | 83.81 | 82.00 | 82.70 | 82.70 | -0.41% | 4,055,481 |
| Apr 24, 2025 | 79.16 | 83.27 | 79.14 | 83.04 | 83.04 | 6.34% | 4,105,558 |
| Apr 23, 2025 | 79.15 | 81.18 | 77.56 | 78.09 | 78.09 | 3.62% | 4,013,856 |
| Apr 22, 2025 | 74.70 | 75.91 | 74.60 | 75.36 | 75.36 | 1.93% | 2,178,343 |
| Apr 21, 2025 | 74.45 | 74.65 | 72.62 | 73.93 | 73.93 | -2.44% | 2,950,637 |
| Apr 17, 2025 | 73.49 | 76.44 | 72.89 | 75.78 | 75.78 | 4.06% | 4,588,640 |
| Apr 16, 2025 | 71.49 | 73.12 | 71.30 | 72.82 | 72.82 | 1.14% | 5,798,964 |
| Apr 15, 2025 | 72.09 | 73.50 | 71.85 | 72.00 | 72.00 | -0.92% | 3,147,573 |
| Apr 14, 2025 | 74.93 | 75.23 | 71.60 | 72.67 | 72.67 | 3.59% | 3,437,332 |
| Apr 11, 2025 | 69.23 | 71.21 | 67.63 | 70.15 | 70.15 | 0.59% | 3,879,007 |
| Apr 10, 2025 | 71.71 | 72.48 | 68.65 | 69.74 | 69.74 | -6.12% | 5,483,494 |
| Apr 9, 2025 | 65.74 | 76.02 | 63.19 | 74.29 | 74.29 | 11.65% | 10,253,532 |
| Apr 8, 2025 | 70.99 | 72.43 | 65.41 | 66.54 | 66.54 | -3.09% | 5,680,045 |
| Apr 7, 2025 | 65.00 | 72.56 | 64.18 | 68.66 | 68.66 | 2.89% | 7,297,673 |
| Apr 4, 2025 | 68.66 | 68.68 | 63.95 | 66.73 | 66.73 | -6.71% | 9,250,083 |
| Apr 3, 2025 | 80.18 | 81.16 | 71.28 | 71.53 | 71.53 | -16.36% | 12,915,559 |
| Apr 2, 2025 | 83.74 | 86.34 | 83.52 | 85.52 | 85.52 | 1.16% | 2,810,118 |
| Apr 1, 2025 | 84.60 | 85.33 | 83.31 | 84.54 | 84.54 | -0.48% | 2,728,192 |
| Mar 31, 2025 | 84.49 | 85.31 | 82.88 | 84.95 | 84.95 | 0.04% | 2,628,656 |
| Mar 28, 2025 | 86.99 | 87.36 | 84.33 | 84.92 | 84.92 | -2.95% | 1,886,193 |
| Mar 27, 2025 | 87.21 | 89.25 | 86.30 | 87.50 | 87.50 | -0.15% | 2,977,443 |
| Mar 26, 2025 | 87.60 | 88.19 | 85.94 | 87.63 | 87.63 | -0.38% | 3,534,967 |
| Mar 25, 2025 | 88.32 | 88.44 | 85.73 | 87.96 | 87.96 | -0.93% | 3,154,118 |
| Mar 24, 2025 | 89.41 | 90.07 | 88.48 | 88.79 | 88.79 | 0.59% | 1,715,034 |
| Mar 21, 2025 | 87.95 | 88.69 | 86.60 | 88.27 | 88.27 | -0.12% | 2,576,141 |
| Mar 20, 2025 | 88.29 | 89.78 | 88.29 | 88.38 | 88.38 | -0.62% | 2,060,486 |
| Mar 19, 2025 | 88.44 | 89.64 | 88.18 | 88.93 | 88.93 | 0.33% | 2,225,596 |
| Mar 18, 2025 | 90.48 | 90.57 | 88.44 | 88.64 | 87.93 | -2.07% | 2,205,263 |
| Mar 17, 2025 | 87.64 | 91.05 | 87.64 | 90.51 | 89.78 | 2.97% | 2,948,634 |
| Mar 14, 2025 | 86.95 | 88.63 | 86.93 | 87.90 | 87.19 | 2.66% | 2,261,110 |
| Mar 13, 2025 | 86.79 | 87.44 | 85.00 | 85.62 | 84.93 | -1.28% | 1,573,473 |
| Mar 12, 2025 | 88.00 | 89.47 | 86.27 | 86.73 | 86.03 | -0.28% | 3,808,900 |
| Mar 11, 2025 | 86.41 | 87.96 | 85.40 | 86.97 | 86.27 | 0.65% | 3,805,658 |
| Mar 10, 2025 | 87.21 | 87.95 | 84.36 | 86.41 | 85.72 | -1.81% | 4,515,346 |
| Mar 7, 2025 | 86.86 | 89.77 | 86.30 | 88.00 | 87.29 | 1.57% | 4,617,861 |