Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
278.79
+13.16 (4.95%)
At close: Dec 5, 2025, 4:00 PM EST
279.39
+0.60 (0.22%)
After-hours: Dec 5, 2025, 7:58 PM EST
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.81 | 279.67 | 269.12 | 278.79 | 278.79 | 4.95% | 2,856,066 |
| Dec 4, 2025 | 258.70 | 266.40 | 257.36 | 265.63 | 265.63 | 2.69% | 1,971,605 |
| Dec 3, 2025 | 266.46 | 266.46 | 250.53 | 258.67 | 258.67 | -3.07% | 3,826,375 |
| Dec 2, 2025 | 272.91 | 278.39 | 259.38 | 266.87 | 266.87 | -1.20% | 3,101,588 |
| Dec 1, 2025 | 272.09 | 275.98 | 266.00 | 270.10 | 270.10 | -2.38% | 2,320,022 |
| Nov 28, 2025 | 275.00 | 277.58 | 269.51 | 276.69 | 276.69 | 1.62% | 1,243,120 |
| Nov 26, 2025 | 264.66 | 275.00 | 262.72 | 272.28 | 272.28 | 3.97% | 3,487,515 |
| Nov 25, 2025 | 251.18 | 263.57 | 247.00 | 261.89 | 261.89 | 3.36% | 2,555,274 |
| Nov 24, 2025 | 242.92 | 256.70 | 242.91 | 253.38 | 253.38 | 6.69% | 4,200,442 |
| Nov 21, 2025 | 237.40 | 240.50 | 228.61 | 237.49 | 237.49 | -1.25% | 4,177,302 |
| Nov 20, 2025 | 273.18 | 275.70 | 237.40 | 240.50 | 240.50 | -7.19% | 4,070,979 |
| Nov 19, 2025 | 253.99 | 263.82 | 253.99 | 259.14 | 259.14 | 2.08% | 2,306,534 |
| Nov 18, 2025 | 257.39 | 261.36 | 249.53 | 253.86 | 253.86 | -2.88% | 2,479,436 |
| Nov 17, 2025 | 257.50 | 269.80 | 254.48 | 261.38 | 261.38 | 1.23% | 2,851,631 |
| Nov 14, 2025 | 254.15 | 267.81 | 251.09 | 258.21 | 258.21 | -1.66% | 4,718,750 |
| Nov 13, 2025 | 273.62 | 277.50 | 258.85 | 262.56 | 262.56 | -7.31% | 5,350,205 |
| Nov 12, 2025 | 288.00 | 297.88 | 279.00 | 283.26 | 283.26 | -1.65% | 3,985,253 |
| Nov 11, 2025 | 289.27 | 296.15 | 283.52 | 288.00 | 288.00 | -2.04% | 3,881,052 |
| Nov 10, 2025 | 290.71 | 296.00 | 287.11 | 293.99 | 293.99 | 5.24% | 3,971,631 |
| Nov 7, 2025 | 273.96 | 279.81 | 263.46 | 279.35 | 279.35 | 0.32% | 5,098,746 |
| Nov 6, 2025 | 277.27 | 284.42 | 273.52 | 278.47 | 278.47 | 0.98% | 4,075,278 |
| Nov 5, 2025 | 258.29 | 283.94 | 257.31 | 275.77 | 275.77 | 10.14% | 9,050,363 |
| Nov 4, 2025 | 255.06 | 260.32 | 249.48 | 250.38 | 250.38 | -5.71% | 3,437,974 |
| Nov 3, 2025 | 258.75 | 269.56 | 253.65 | 265.55 | 265.55 | 3.78% | 4,450,394 |
| Oct 31, 2025 | 276.83 | 280.35 | 243.34 | 255.88 | 255.88 | -4.64% | 8,616,065 |
| Oct 30, 2025 | 258.21 | 274.48 | 258.00 | 268.34 | 268.34 | 1.02% | 7,175,670 |
| Oct 29, 2025 | 240.52 | 268.91 | 240.06 | 265.62 | 265.62 | 19.11% | 9,900,845 |
| Oct 28, 2025 | 229.18 | 230.00 | 217.67 | 223.00 | 223.00 | -3.18% | 6,500,953 |
| Oct 27, 2025 | 241.33 | 242.00 | 227.63 | 230.32 | 230.32 | -1.62% | 4,942,396 |
| Oct 24, 2025 | 234.08 | 240.85 | 230.53 | 234.12 | 234.12 | 3.41% | 3,663,962 |
| Oct 23, 2025 | 218.25 | 226.91 | 218.25 | 226.41 | 226.41 | 5.28% | 2,569,576 |
| Oct 22, 2025 | 213.67 | 219.32 | 209.00 | 215.05 | 215.05 | 0.22% | 2,925,241 |
| Oct 21, 2025 | 212.63 | 216.53 | 210.68 | 214.57 | 214.57 | 0.08% | 2,817,458 |
| Oct 20, 2025 | 230.00 | 233.28 | 209.37 | 214.40 | 214.40 | -4.88% | 4,601,975 |
| Oct 17, 2025 | 222.43 | 230.45 | 220.94 | 225.40 | 225.40 | -0.28% | 3,258,777 |
| Oct 16, 2025 | 224.15 | 233.00 | 221.86 | 226.03 | 226.03 | 3.03% | 5,196,474 |
| Oct 15, 2025 | 215.66 | 220.59 | 212.35 | 219.38 | 219.38 | 3.66% | 6,236,838 |
| Oct 14, 2025 | 215.38 | 217.40 | 210.57 | 211.63 | 211.63 | -3.59% | 3,646,678 |
| Oct 13, 2025 | 225.56 | 225.65 | 216.51 | 219.51 | 219.51 | 2.39% | 3,348,846 |
| Oct 10, 2025 | 220.40 | 224.26 | 212.63 | 214.38 | 214.38 | -3.30% | 5,190,986 |
| Oct 9, 2025 | 223.51 | 225.07 | 218.63 | 221.70 | 221.70 | -1.18% | 3,427,020 |
| Oct 8, 2025 | 224.87 | 229.05 | 222.72 | 224.35 | 224.35 | -0.29% | 5,190,332 |
| Oct 7, 2025 | 244.65 | 244.74 | 223.01 | 225.01 | 225.01 | -7.34% | 10,019,376 |
| Oct 6, 2025 | 260.11 | 261.24 | 242.45 | 242.83 | 242.83 | -3.94% | 5,233,612 |
| Oct 3, 2025 | 254.97 | 261.29 | 251.65 | 252.79 | 252.79 | -0.77% | 4,915,965 |
| Oct 2, 2025 | 263.30 | 264.83 | 251.90 | 254.74 | 254.74 | -0.82% | 4,801,330 |
| Oct 1, 2025 | 234.34 | 258.40 | 232.58 | 256.84 | 256.84 | 8.80% | 9,751,932 |
| Sep 30, 2025 | 226.88 | 236.51 | 226.26 | 236.06 | 236.06 | 3.02% | 4,184,033 |
| Sep 29, 2025 | 226.75 | 234.12 | 224.81 | 229.14 | 228.42 | 5.35% | 5,108,406 |
| Sep 26, 2025 | 220.33 | 220.82 | 213.06 | 217.51 | 216.83 | -1.06% | 2,477,214 |