Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
84.92
-2.58 (-2.95%)
At close: Mar 28, 2025, 4:00 PM
84.96
+0.04 (0.05%)
After-hours: Mar 28, 2025, 7:33 PM EDT
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 86.99 | 87.36 | 84.33 | 84.92 | 84.92 | -2.95% | 1,881,551 |
| 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 |
| Mar 6, 2025 | 90.55 | 90.67 | 86.39 | 86.64 | 85.94 | -6.26% | 5,272,928 |
| Mar 5, 2025 | 93.68 | 93.77 | 90.19 | 92.43 | 91.69 | -1.75% | 5,175,882 |
| Mar 4, 2025 | 98.95 | 99.62 | 94.01 | 94.08 | 93.32 | -5.98% | 7,037,641 |
| Mar 3, 2025 | 102.95 | 103.87 | 99.78 | 100.06 | 99.26 | -1.82% | 3,190,391 |
| Feb 28, 2025 | 100.25 | 102.29 | 99.68 | 101.91 | 101.09 | 1.23% | 4,521,410 |
| Feb 27, 2025 | 102.57 | 103.84 | 100.59 | 100.67 | 99.86 | 0.40% | 4,616,300 |
| Feb 26, 2025 | 100.32 | 101.35 | 99.70 | 100.27 | 99.47 | 0.55% | 1,924,115 |
| Feb 25, 2025 | 100.00 | 101.69 | 99.29 | 99.72 | 98.92 | -0.36% | 3,405,886 |
| Feb 24, 2025 | 100.97 | 101.99 | 99.24 | 100.08 | 99.28 | -0.76% | 4,204,185 |
| Feb 21, 2025 | 102.67 | 103.42 | 100.50 | 100.85 | 100.04 | -1.74% | 2,484,286 |
| Feb 20, 2025 | 103.07 | 103.37 | 101.55 | 102.64 | 101.82 | -0.35% | 1,479,152 |
| Feb 19, 2025 | 102.93 | 103.46 | 102.47 | 103.00 | 102.17 | -0.10% | 1,727,322 |
| Feb 18, 2025 | 102.56 | 103.29 | 100.94 | 103.10 | 102.27 | 1.61% | 2,365,526 |
| Feb 14, 2025 | 102.15 | 102.40 | 100.62 | 101.47 | 100.66 | -0.01% | 2,235,093 |
| Feb 13, 2025 | 99.39 | 102.74 | 99.39 | 101.48 | 100.67 | 2.29% | 2,555,045 |
| Feb 12, 2025 | 96.72 | 100.66 | 96.10 | 99.21 | 98.41 | 1.41% | 3,385,980 |
| Feb 11, 2025 | 97.23 | 99.36 | 97.19 | 97.83 | 97.04 | 0.03% | 2,133,941 |
| Feb 10, 2025 | 97.41 | 98.20 | 96.71 | 97.80 | 97.02 | 1.72% | 1,946,447 |
| Feb 7, 2025 | 97.06 | 98.25 | 95.46 | 96.15 | 95.38 | -0.40% | 1,976,113 |
| Feb 6, 2025 | 96.10 | 96.78 | 95.63 | 96.54 | 95.77 | 1.16% | 2,301,071 |
| Feb 5, 2025 | 94.62 | 96.13 | 94.17 | 95.43 | 94.66 | 0.97% | 2,681,150 |
| Feb 4, 2025 | 92.88 | 94.79 | 92.68 | 94.51 | 93.75 | 1.10% | 2,909,765 |
| Feb 3, 2025 | 94.60 | 95.63 | 92.91 | 93.48 | 92.73 | -2.99% | 3,437,018 |
| Jan 31, 2025 | 98.10 | 99.99 | 96.27 | 96.36 | 95.59 | -1.95% | 2,799,702 |
| Jan 30, 2025 | 101.15 | 101.42 | 97.95 | 98.28 | 97.49 | -1.11% | 4,212,839 |
| Jan 29, 2025 | 101.48 | 102.03 | 99.09 | 99.38 | 98.58 | -0.89% | 2,548,190 |
| Jan 28, 2025 | 104.02 | 104.03 | 98.82 | 100.27 | 99.47 | -3.10% | 3,460,822 |
| Jan 27, 2025 | 105.10 | 107.00 | 102.32 | 103.48 | 102.65 | -4.35% | 4,188,555 |
| Jan 24, 2025 | 108.74 | 110.24 | 107.60 | 108.19 | 107.32 | -0.21% | 3,320,732 |
| Jan 23, 2025 | 107.41 | 108.53 | 105.92 | 108.42 | 107.55 | 0.22% | 3,602,207 |
| Jan 22, 2025 | 108.63 | 111.91 | 105.86 | 108.18 | 107.31 | 6.84% | 9,814,179 |
| Jan 21, 2025 | 99.85 | 102.54 | 99.22 | 101.25 | 100.44 | 3.67% | 6,545,193 |
| Jan 17, 2025 | 96.60 | 97.93 | 95.60 | 97.67 | 96.89 | 2.73% | 5,656,501 |
| Jan 16, 2025 | 94.38 | 95.82 | 93.70 | 95.07 | 94.31 | 0.77% | 3,820,611 |