Education
About Us
Working with TipRanks
Follow Us
Seagate Tech (STX)
NASDAQ:STX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 05, 2025
269.81
279.67
269.12
278.79
278.79
+4.95%
2,863,381
0.64
Dec 04, 2025
258.70
266.40
257.36
265.63
265.63
+2.69%
1,972,124
0.44
Dec 03, 2025
266.46
266.46
250.53
258.67
258.67
-3.07%
3,828,268
0.84
Dec 02, 2025
272.91
278.39
259.38
266.87
266.87
-1.20%
3,101,588
0.68
Dec 01, 2025
272.09
275.98
266.00
270.10
270.10
-2.38%
2,320,022
0.51
Nov 28, 2025
275.00
277.58
269.51
276.69
276.69
+1.62%
1,243,120
0.27
Nov 26, 2025
264.66
275.00
262.72
272.28
272.28
+3.97%
3,487,515
0.76
Nov 25, 2025
251.18
263.57
247.00
261.89
261.89
+3.36%
2,555,274
0.56
Nov 24, 2025
242.92
256.70
242.91
253.38
253.38
+6.69%
4,200,442
0.92
Nov 21, 2025
237.40
240.50
228.61
237.49
237.49
-1.25%
4,177,302
0.92
Nov 20, 2025
273.18
275.70
237.40
240.50
240.50
-7.19%
4,070,979
0.90
Nov 19, 2025
253.99
263.82
253.99
259.14
259.14
+2.08%
2,306,534
0.51
Nov 18, 2025
257.39
261.36
249.53
253.86
253.86
-2.88%
2,479,436
0.55
Nov 17, 2025
257.50
269.80
254.48
261.38
261.38
+1.23%
2,851,631
0.63
Nov 14, 2025
254.15
267.81
251.09
258.21
258.21
-1.66%
4,718,750
1.06
Nov 13, 2025
273.62
277.50
258.85
262.56
262.56
-7.31%
5,350,205
1.22
Nov 12, 2025
288.00
297.88
279.00
283.26
283.26
-1.65%
3,985,253
0.91
Nov 11, 2025
289.27
296.15
283.52
288.00
288.00
-2.04%
3,881,052
0.89
Nov 10, 2025
290.71
296.00
287.11
293.99
293.99
+5.24%
3,971,631
0.92
Nov 07, 2025
273.96
279.81
263.46
279.35
279.35
+0.32%
5,098,746
1.19
Nov 06, 2025
277.27
284.42
273.52
278.47
278.47
+0.98%
4,075,278
0.96
Nov 05, 2025
258.29
283.94
257.31
275.77
275.77
+10.14%
9,050,363
2.18
Nov 04, 2025
255.06
260.32
249.48
250.38
250.38
-5.71%
3,437,974
0.83
Nov 03, 2025
258.75
269.56
253.65
265.55
265.55
+3.78%
4,450,394
1.07
Oct 31, 2025
276.83
280.35
243.34
255.88
255.88
-4.64%
8,607,897
2.12
Oct 30, 2025
258.21
274.48
258.00
268.34
268.34
+1.02%
7,154,067
1.79
Oct 29, 2025
240.52
268.91
240.06
265.62
265.62
+19.11%
9,886,348
2.50
Oct 28, 2025
229.18
230.00
217.67
223.00
223.00
-3.18%
6,285,289
1.55
Oct 27, 2025
241.33
242.00
227.63
230.32
230.32
-1.62%
4,916,141
1.21
Oct 24, 2025
234.08
240.85
230.53
234.12
234.12
+3.41%
3,663,962
0.90
Oct 23, 2025
218.25
226.91
218.25
226.41
226.41
+5.28%
2,569,576
0.63
Oct 22, 2025
213.67
219.32
209.00
215.05
215.05
+0.22%
2,925,241
0.72
Oct 21, 2025
212.63
216.53
210.68
214.57
214.57
+0.08%
2,817,458
0.69
Oct 20, 2025
230.00
233.28
209.37
214.40
214.40
-4.88%
4,598,064
1.14
Oct 17, 2025
222.43
230.45
220.94
225.40
225.40
-0.28%
3,258,777
0.80
Oct 16, 2025
224.15
233.00
221.86
226.03
226.03
+3.03%
5,196,474
1.29
Oct 15, 2025
215.66
220.59
212.35
219.38
219.38
+3.66%
6,236,838
1.56
Oct 14, 2025
215.38
217.40
210.57
211.63
211.63
-3.59%
3,646,678
0.91
Oct 13, 2025
225.56
225.65
216.51
219.51
219.51
+2.39%
3,348,846
0.84
Oct 10, 2025
220.40
224.26
212.63
214.38
214.38
-3.30%
5,190,986
1.32
Oct 09, 2025
223.51
225.07
218.63
221.70
221.70
-1.18%
3,427,020
0.87
Oct 08, 2025
224.87
229.05
222.72
224.35
224.35
-0.29%
5,190,332
1.32
Oct 07, 2025
244.65
244.74
223.01
225.01
225.01
-7.34%
10,019,380
2.59
Oct 06, 2025
260.11
261.24
242.45
242.83
242.83
-3.94%
5,233,612
1.35
Oct 03, 2025
254.97
261.29
251.65
252.79
252.79
-0.77%
4,915,965
1.28
Oct 02, 2025
263.30
264.83
251.90
254.74
254.74
-0.82%
4,801,330
1.26
Oct 01, 2025
234.34
258.40
232.58
256.84
256.84
+8.80%
9,751,932
2.58
Sep 30, 2025
226.88
236.51
226.26
236.06
236.06
+3.34%
4,184,033
1.10
Sep 29, 2025
226.75
234.12
224.81
229.14
228.42
+5.68%
5,108,406
1.36
Sep 26, 2025
220.33
220.82
213.06
217.51
216.83
-0.75%
2,477,214
0.65
Rows: