Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
175.62
+5.12 (3.00%)
Sep 3, 2025, 3:56 PM - Market open
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 171.10 | 174.96 | 170.01 | 174.37 | - | 2.27% | 2,414,116 |
| Sep 2, 2025 | 164.41 | 170.75 | 163.86 | 170.50 | 170.50 | 1.85% | 3,175,390 |
| Aug 29, 2025 | 172.06 | 173.42 | 166.66 | 167.40 | 167.40 | -2.89% | 2,798,631 |
| Aug 28, 2025 | 167.11 | 173.21 | 167.11 | 172.38 | 172.38 | 3.07% | 3,079,844 |
| Aug 27, 2025 | 165.90 | 168.20 | 165.54 | 167.24 | 167.24 | 1.21% | 2,688,426 |
| Aug 26, 2025 | 163.72 | 166.91 | 163.72 | 165.24 | 165.24 | 0.76% | 3,272,333 |
| Aug 25, 2025 | 159.00 | 165.28 | 158.68 | 164.00 | 164.00 | 3.01% | 2,515,403 |
| Aug 22, 2025 | 155.12 | 160.57 | 154.22 | 159.21 | 159.21 | 2.98% | 1,920,072 |
| Aug 21, 2025 | 158.24 | 159.36 | 153.03 | 154.60 | 154.60 | -2.40% | 2,300,020 |
| Aug 20, 2025 | 157.18 | 158.67 | 152.50 | 158.40 | 158.40 | 0.30% | 2,177,301 |
| Aug 19, 2025 | 158.09 | 158.98 | 155.31 | 157.93 | 157.93 | -0.49% | 2,546,564 |
| Aug 18, 2025 | 154.95 | 158.82 | 154.08 | 158.70 | 158.70 | 2.77% | 2,016,513 |
| Aug 15, 2025 | 155.75 | 155.75 | 152.05 | 154.43 | 154.43 | -0.83% | 1,431,837 |
| Aug 14, 2025 | 155.26 | 156.84 | 154.20 | 155.73 | 155.73 | -0.76% | 2,319,683 |
| Aug 13, 2025 | 156.35 | 157.50 | 154.86 | 156.92 | 156.92 | 0.85% | 2,052,634 |
| Aug 12, 2025 | 152.23 | 158.00 | 152.23 | 155.59 | 155.59 | 2.57% | 2,362,349 |
| 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 |