Education
About Us
Working with TipRanks
Follow Us
Seagate Tech (STX)
NASDAQ:STX
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2025
130.87
133.76
130.36
131.30
131.30
+0.33%
2,816,793
0.64
Jun 17, 2025
130.45
133.50
130.00
130.87
130.87
-0.13%
3,410,882
0.78
Jun 16, 2025
128.70
131.49
127.61
131.04
131.04
+2.96%
3,530,344
0.81
Jun 13, 2025
125.17
128.31
124.63
127.27
127.27
+0.95%
3,000,982
0.69
Jun 12, 2025
126.16
127.35
125.79
126.07
126.07
-0.33%
3,005,037
0.69
Jun 11, 2025
129.05
129.08
125.71
126.49
126.49
-1.17%
4,553,154
1.05
Jun 10, 2025
129.97
130.69
126.35
127.99
127.99
-1.67%
6,119,653
1.43
Jun 09, 2025
129.54
132.23
128.88
130.17
130.17
+2.52%
5,425,757
1.27
Jun 06, 2025
128.90
129.96
126.76
126.97
126.97
-0.57%
4,377,572
1.02
Jun 05, 2025
127.91
129.95
127.36
127.70
127.70
+0.05%
4,765,890
1.11
Jun 04, 2025
123.73
127.69
123.73
127.64
127.64
+3.58%
5,769,179
1.35
Jun 03, 2025
119.10
124.04
118.75
123.23
123.23
+3.42%
4,835,199
1.12
Jun 02, 2025
117.01
119.76
116.78
119.15
119.15
+1.03%
3,097,690
0.72
May 30, 2025
117.17
119.13
116.67
117.94
117.94
-0.17%
4,352,685
1.01
May 29, 2025
117.56
118.20
116.28
118.14
118.14
+0.68%
2,447,169
0.56
May 28, 2025
117.24
118.63
116.82
117.34
117.34
+0.25%
4,093,977
0.95
May 27, 2025
113.87
117.36
113.20
117.05
117.05
+3.82%
4,485,887
1.04
May 23, 2025
108.28
113.17
108.28
112.74
112.74
+3.56%
5,981,623
1.40
May 22, 2025
106.08
111.47
105.35
108.86
108.86
+4.24%
8,056,826
1.93
May 21, 2025
106.50
107.82
103.73
104.43
104.43
-2.37%
4,800,572
1.16
May 20, 2025
109.47
109.48
106.28
106.97
106.97
-1.90%
3,404,275
0.83
May 19, 2025
105.91
109.67
105.66
109.04
109.04
+1.16%
3,286,201
0.80
May 16, 2025
107.52
108.98
107.00
107.79
107.79
+0.34%
3,234,920
0.80
May 15, 2025
106.96
108.00
105.91
107.43
107.43
+2.13%
4,711,904
1.17
May 14, 2025
105.15
105.86
104.48
105.19
105.19
-0.27%
4,245,713
1.06
May 13, 2025
101.90
105.98
101.55
105.47
105.47
+3.45%
4,336,010
1.09
May 12, 2025
101.13
103.04
100.00
101.95
101.95
+6.52%
5,791,995
1.48
May 09, 2025
97.11
97.73
95.63
95.71
95.71
-0.61%
2,568,288
0.66
May 08, 2025
96.31
97.23
94.97
96.30
96.30
+0.89%
2,392,827
0.61
May 07, 2025
93.99
95.67
93.33
95.45
95.45
+1.65%
3,716,152
0.95
May 06, 2025
92.46
94.41
91.92
93.90
93.90
+0.34%
2,754,096
0.71
May 05, 2025
92.33
94.33
91.98
93.58
93.58
+0.55%
2,805,843
0.72
May 02, 2025
91.55
93.29
91.29
93.07
93.07
+3.40%
3,409,480
0.87
May 01, 2025
92.00
93.17
89.89
90.01
90.01
-1.12%
5,496,492
1.42
Apr 30, 2025
87.14
91.51
85.47
91.03
91.03
+11.56%
11,880,100
3.18
Apr 29, 2025
81.59
82.68
81.22
81.60
81.60
-0.68%
6,502,524
1.77
Apr 28, 2025
82.21
82.89
80.56
82.16
82.16
-0.65%
2,895,863
0.78
Apr 25, 2025
83.33
83.81
82.00
82.70
82.70
-0.41%
4,055,481
1.10
Apr 24, 2025
79.16
83.27
79.14
83.04
83.04
+6.34%
4,105,558
1.11
Apr 23, 2025
79.15
81.18
77.56
78.09
78.09
+3.62%
4,013,856
1.06
Apr 22, 2025
74.70
75.91
74.60
75.36
75.36
+1.93%
2,178,343
0.57
Apr 21, 2025
74.45
74.65
72.62
73.93
73.93
-2.44%
2,950,637
0.76
Apr 17, 2025
73.49
76.44
72.89
75.78
75.78
+4.06%
4,588,640
1.18
Apr 16, 2025
71.49
73.12
71.30
72.82
72.82
+1.14%
5,798,964
1.51
Apr 15, 2025
72.09
73.50
71.85
72.00
72.00
-0.92%
3,147,573
0.82
Apr 14, 2025
74.93
75.23
71.60
72.67
72.67
+3.59%
3,437,332
0.90
Apr 11, 2025
69.23
71.21
67.63
70.15
70.15
+0.59%
3,879,007
1.02
Apr 10, 2025
71.71
72.48
68.65
69.74
69.74
-6.12%
5,483,457
1.45
Apr 09, 2025
65.74
76.02
63.19
74.29
74.29
+11.65%
10,253,530
2.81
Apr 08, 2025
70.99
72.43
65.41
66.54
66.54
-3.09%
5,680,045
1.58
Rows: