Seagate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	144.88	145.52	144.54	144.52	-	0.03%	97,262
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
May 8, 2025	96.31	97.23	94.97	96.30	95.80	0.89%	2,392,827
May 7, 2025	93.99	95.67	93.33	95.45	94.96	1.65%	3,716,152
May 6, 2025	92.46	94.41	91.92	93.90	93.42	0.34%	2,754,096
May 5, 2025	92.33	94.33	91.98	93.58	93.10	0.55%	2,805,843
May 2, 2025	91.55	93.29	91.29	93.07	92.59	3.40%	3,409,480
May 1, 2025	92.00	93.17	89.89	90.01	89.55	-1.12%	5,496,492
Apr 30, 2025	87.14	91.51	85.47	91.03	90.56	11.56%	11,880,101
Apr 29, 2025	81.59	82.68	81.22	81.60	81.18	-0.68%	6,502,524
Apr 28, 2025	82.21	82.89	80.56	82.16	81.74	-0.65%	2,895,863