Skip to main content
Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
141.44
+0.75 (0.53%)
At close: Jun 27, 2025, 4:00 PM
141.01
-0.43 (-0.30%)
After-hours: Jun 27, 2025, 7:54 PM EDT

Seagate Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025141.58142.47140.30141.44141.440.53%4,647,514
Jun 26, 2025138.54140.80138.00140.69140.691.55%3,047,106
Jun 25, 2025137.67138.69136.28138.54138.541.64%3,574,853
Jun 24, 2025134.00137.54133.85136.31135.612.43%4,670,484
Jun 23, 2025132.33133.89130.92133.08132.391.62%4,372,694
Jun 20, 2025132.17132.61130.33130.96130.28-0.26%6,027,515
Jun 18, 2025130.87133.76130.36131.30130.620.33%2,816,793
Jun 17, 2025130.45133.50130.00130.87130.19-0.13%3,410,882
Jun 16, 2025128.70131.49127.61131.04130.362.96%3,530,344
Jun 13, 2025125.17128.31124.63127.27126.610.95%3,000,982
Jun 12, 2025126.16127.35125.79126.07125.42-0.33%3,005,037
Jun 11, 2025129.05129.08125.71126.49125.84-1.17%4,553,154
Jun 10, 2025129.97130.69126.35127.99127.33-1.67%6,119,653
Jun 9, 2025129.54132.23128.88130.17129.502.52%5,425,757
Jun 6, 2025128.90129.96126.76126.97126.31-0.57%4,377,572
Jun 5, 2025127.91129.95127.36127.70127.040.05%4,765,890
Jun 4, 2025123.73127.69123.73127.64126.983.58%5,769,179
Jun 3, 2025119.10124.04118.75123.23122.593.42%4,835,199
Jun 2, 2025117.01119.76116.78119.15118.531.03%3,097,690
May 30, 2025117.17119.13116.67117.94117.33-0.17%4,352,685
May 29, 2025117.56118.20116.28118.14117.530.68%2,447,169
May 28, 2025117.24118.63116.82117.34116.730.25%4,093,977
May 27, 2025113.87117.36113.20117.05116.453.82%4,485,887
May 23, 2025108.28113.17108.28112.74112.163.56%5,981,623
May 22, 2025106.08111.47105.35108.86108.304.24%8,056,826
May 21, 2025106.50107.82103.73104.43103.89-2.37%4,800,572
May 20, 2025109.47109.48106.28106.97106.42-1.90%3,404,275
May 19, 2025105.91109.67105.66109.04108.481.16%3,286,201
May 16, 2025107.52108.98107.00107.79107.230.34%3,234,920
May 15, 2025106.96108.00105.91107.43106.882.13%4,711,904
May 14, 2025105.15105.86104.48105.19104.65-0.27%4,245,713
May 13, 2025101.90105.98101.55105.47104.933.45%4,336,010
May 12, 2025101.13103.04100.00101.95101.426.52%5,791,995
May 9, 202597.1197.7395.6395.7195.22-0.61%2,568,288
May 8, 202596.3197.2394.9796.3095.800.89%2,392,827
May 7, 202593.9995.6793.3395.4594.961.65%3,716,152
May 6, 202592.4694.4191.9293.9093.420.34%2,754,096
May 5, 202592.3394.3391.9893.5893.100.55%2,805,843
May 2, 202591.5593.2991.2993.0792.593.40%3,409,480
May 1, 202592.0093.1789.8990.0189.55-1.12%5,496,492
Apr 30, 202587.1491.5185.4791.0390.5611.56%11,880,101
Apr 29, 202581.5982.6881.2281.6081.18-0.68%6,502,524
Apr 28, 202582.2182.8980.5682.1681.74-0.65%2,895,863
Apr 25, 202583.3383.8182.0082.7082.27-0.41%4,055,481
Apr 24, 202579.1683.2779.1483.0482.616.34%4,105,558
Apr 23, 202579.1581.1877.5678.0977.693.62%4,013,856
Apr 22, 202574.7075.9174.6075.3674.971.93%2,178,343
Apr 21, 202574.4574.6572.6273.9373.55-2.44%2,950,637
Apr 17, 202573.4976.4472.8975.7875.394.06%4,588,640
Apr 16, 202571.4973.1271.3072.8272.441.14%5,798,964