Seagate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	831.17	852.86	816.98	851.43	-	4.76%	2,122,387
May 22, 2026	814.72	824.00	799.81	812.73	812.73	0.28%	2,524,591
May 21, 2026	753.47	811.51	753.47	810.46	810.46	7.91%	3,465,594
May 20, 2026	757.16	764.97	741.00	751.07	751.07	2.42%	2,142,742
May 19, 2026	719.51	745.98	695.14	733.35	733.35	-1.01%	3,628,655
May 18, 2026	801.00	801.00	710.11	740.84	740.84	-6.87%	4,928,328
May 15, 2026	771.57	807.63	765.77	795.47	795.47	-1.15%	2,728,751
May 14, 2026	812.48	838.60	796.17	804.76	804.76	-1.54%	2,360,000
May 13, 2026	827.50	831.99	795.01	817.35	817.35	1.06%	2,511,716
May 12, 2026	814.70	833.06	766.97	808.80	808.80	-3.02%	3,798,096
May 11, 2026	793.25	841.31	790.48	834.01	834.01	6.56%	6,078,554
May 8, 2026	780.00	802.13	772.00	782.64	782.64	2.11%	4,873,951
May 7, 2026	771.29	771.29	742.01	766.44	766.44	-2.54%	4,900,945
May 6, 2026	768.80	787.35	752.80	786.42	786.42	2.00%	5,575,021
May 5, 2026	755.00	792.01	752.59	771.01	771.01	4.40%	6,522,482
May 4, 2026	742.16	749.00	729.18	738.54	738.54	1.60%	6,022,114
May 1, 2026	667.01	728.00	663.30	726.93	726.93	7.91%	7,378,731
Apr 30, 2026	655.18	680.63	639.05	673.64	673.64	4.72%	6,479,288
Apr 29, 2026	667.98	697.00	632.00	643.30	643.30	11.10%	10,896,924
Apr 28, 2026	566.04	592.84	553.20	579.03	579.03	-2.82%	5,956,838
Apr 27, 2026	599.31	602.91	577.36	595.86	595.86	1.64%	2,919,467
Apr 24, 2026	592.70	599.98	578.42	586.25	586.25	-0.23%	2,704,080
Apr 23, 2026	574.24	607.89	573.01	587.62	587.62	1.33%	3,175,669
Apr 22, 2026	580.01	586.00	563.30	579.88	579.88	3.57%	3,233,336
Apr 21, 2026	543.01	567.70	536.03	559.90	559.90	3.73%	3,562,990
Apr 20, 2026	550.77	553.00	531.61	539.75	539.75	-1.46%	2,915,807
Apr 17, 2026	544.45	553.57	537.52	547.75	547.75	3.00%	3,449,059
Apr 16, 2026	511.76	532.06	506.00	531.81	531.81	2.35%	3,122,664
Apr 15, 2026	520.83	526.00	503.11	519.60	519.60	-2.59%	3,841,387
Apr 14, 2026	520.00	534.23	501.45	533.44	533.44	3.93%	3,568,561
Apr 13, 2026	500.08	514.75	495.65	513.28	513.28	2.02%	2,879,996
Apr 10, 2026	504.67	509.55	494.60	503.13	503.13	0.47%	3,435,178
Apr 9, 2026	504.00	508.71	493.20	500.77	500.77	0.90%	3,092,213
Apr 8, 2026	503.20	517.18	487.67	496.30	496.30	5.88%	5,424,625
Apr 7, 2026	448.14	468.85	445.00	468.72	468.72	3.40%	4,276,706
Apr 6, 2026	450.88	470.23	449.79	453.30	453.30	5.58%	4,887,432
Apr 2, 2026	401.00	429.41	400.00	429.36	429.36	1.47%	2,376,291
Apr 1, 2026	396.49	428.18	396.31	423.12	423.12	8.00%	3,715,955
Mar 31, 2026	371.09	392.01	368.00	391.76	391.76	8.09%	3,605,220
Mar 30, 2026	393.06	399.41	351.42	362.43	362.43	-4.64%	4,159,301
Mar 27, 2026	378.53	388.07	376.08	380.07	380.07	0.34%	2,322,526
Mar 26, 2026	401.66	406.65	377.33	378.79	378.79	-8.33%	4,111,856
Mar 25, 2026	410.16	422.53	389.01	413.22	413.22	-2.59%	3,452,468
Mar 24, 2026	402.86	426.28	395.00	424.96	424.20	5.18%	3,759,742
Mar 23, 2026	420.00	425.18	395.19	404.02	403.30	-1.75%	3,864,801
Mar 20, 2026	433.50	439.73	409.25	411.23	410.50	-5.38%	8,620,007
Mar 19, 2026	396.40	437.46	388.37	434.60	433.82	6.84%	4,156,999
Mar 18, 2026	419.53	422.74	405.11	406.77	406.04	-3.40%	3,830,780
Mar 17, 2026	400.00	421.31	397.50	421.09	420.34	5.59%	3,469,190
Mar 16, 2026	397.50	410.80	395.63	398.78	398.07	3.93%	3,120,201