Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
234.12
+7.71 (3.41%)
At close: Oct 24, 2025, 4:00 PM EDT
235.47
+1.35 (0.58%)
After-hours: Oct 24, 2025, 7:57 PM EDT

Seagate Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025234.08240.85230.53234.12234.123.41%3,630,174
Oct 23, 2025218.25226.91218.25226.41226.415.28%2,569,576
Oct 22, 2025213.67219.32209.00215.05215.050.22%2,925,241
Oct 21, 2025212.63216.53210.68214.57214.570.08%2,817,458
Oct 20, 2025230.00233.28209.37214.40214.40-4.88%4,601,975
Oct 17, 2025222.43230.45220.94225.40225.40-0.28%3,258,777
Oct 16, 2025224.15233.00221.86226.03226.033.03%5,196,474
Oct 15, 2025215.66220.59212.35219.38219.383.66%6,236,838
Oct 14, 2025215.38217.40210.57211.63211.63-3.59%3,646,678
Oct 13, 2025225.56225.65216.51219.51219.512.39%3,348,846
Oct 10, 2025220.40224.26212.63214.38214.38-3.30%5,190,986
Oct 9, 2025223.51225.07218.63221.70221.70-1.18%3,427,020
Oct 8, 2025224.87229.05222.72224.35224.35-0.29%5,190,332
Oct 7, 2025244.65244.74223.01225.01225.01-7.34%10,019,376
Oct 6, 2025260.11261.24242.45242.83242.83-3.94%5,233,612
Oct 3, 2025254.97261.29251.65252.79252.79-0.77%4,915,965
Oct 2, 2025263.30264.83251.90254.74254.74-0.82%4,801,330
Oct 1, 2025234.34258.40232.58256.84256.848.80%9,751,932
Sep 30, 2025226.88236.51226.26236.06236.063.02%4,184,033
Sep 29, 2025226.75234.12224.81229.14228.445.35%5,108,406
Sep 26, 2025220.33220.82213.06217.51216.85-1.06%2,477,214
Sep 25, 2025219.95222.53216.01219.85219.18-1.72%4,201,146
Sep 24, 2025227.72231.41222.93223.70223.02-1.94%4,121,099
Sep 23, 2025229.37231.96223.51228.13227.44-0.52%4,389,409
Sep 22, 2025222.90230.82221.97229.33228.633.66%5,243,396
Sep 19, 2025218.43221.66216.00221.23220.562.12%4,834,914
Sep 18, 2025216.72219.53215.10216.64215.981.54%3,044,152
Sep 17, 2025210.40214.21206.26213.36212.711.06%4,268,762
Sep 16, 2025211.30215.20207.66211.13210.49-4,888,162
Sep 15, 2025200.00214.20199.65211.12210.487.72%7,398,136
Sep 12, 2025196.70198.37193.32195.99195.39-0.42%3,293,421
Sep 11, 2025193.30199.24192.99196.81196.211.95%3,625,645
Sep 10, 2025193.01193.80189.90193.04192.450.76%4,343,820
Sep 9, 2025189.02192.02188.00191.59191.011.24%3,230,795
Sep 8, 2025189.99191.52187.18189.24188.670.57%4,019,706
Sep 5, 2025186.00189.23183.02188.16187.592.27%3,761,503
Sep 4, 2025177.41184.11175.82183.98183.424.34%5,571,844
Sep 3, 2025171.10176.49170.01176.32175.783.41%3,768,030
Sep 2, 2025164.41170.75163.86170.50169.981.85%3,175,390
Aug 29, 2025172.06173.42166.66167.40166.89-2.89%2,798,631
Aug 28, 2025167.11173.21167.11172.38171.863.07%3,079,844
Aug 27, 2025165.90168.20165.54167.24166.731.21%2,688,426
Aug 26, 2025163.72166.91163.72165.24164.740.76%3,272,333
Aug 25, 2025159.00165.28158.68164.00163.503.01%2,515,403
Aug 22, 2025155.12160.57154.22159.21158.732.98%1,920,072
Aug 21, 2025158.24159.36153.03154.60154.13-2.40%2,300,020
Aug 20, 2025157.18158.67152.50158.40157.920.30%2,177,301
Aug 19, 2025158.09158.98155.31157.93157.45-0.49%2,546,564
Aug 18, 2025154.95158.82154.08158.70158.222.77%2,016,513
Aug 15, 2025155.75155.75152.05154.43153.96-0.83%1,431,837