Seagate Technology (STX)
NASDAQ:STX
Want to see STX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
889.18
910.66
843.63
847.47
847.47
-8.48%
3,611,294
0.93
Jun 04, 2026
891.55
941.49
885.00
925.99
925.99
-1.56%
2,524,114
0.65
Jun 03, 2026
940.32
966.80
919.00
940.69
940.69
+1.52%
2,902,295
0.75
Jun 02, 2026
929.88
953.72
914.99
926.61
926.61
+0.58%
2,555,099
0.66
Jun 01, 2026
885.33
940.79
882.92
921.26
921.26
+4.71%
3,352,358
0.85
May 29, 2026
892.83
904.17
867.02
879.80
879.80
-0.10%
4,676,282
1.19
May 28, 2026
889.52
905.39
866.01
880.72
880.72
+1.16%
2,842,956
0.72
May 27, 2026
881.14
888.95
846.07
870.66
870.66
+2.94%
3,801,119
0.97
May 26, 2026
831.17
862.65
816.98
845.76
845.76
+4.06%
3,437,884
0.88
May 22, 2026
814.72
824.00
799.81
812.73
812.73
+0.28%
2,534,548
0.65
May 21, 2026
753.47
811.51
753.47
810.46
810.46
+7.91%
3,483,469
0.89
May 20, 2026
757.16
764.97
741.00
751.07
751.07
+2.42%
2,269,067
0.58
May 19, 2026
719.51
745.98
695.14
733.35
733.35
-1.01%
3,639,252
0.93
May 18, 2026
801.00
801.00
710.11
740.84
740.84
-6.87%
4,945,840
1.27
May 15, 2026
771.57
807.63
765.77
795.47
795.47
-1.15%
2,784,835
0.72
May 14, 2026
812.48
838.60
796.17
804.76
804.76
-1.54%
2,360,000
0.61
May 13, 2026
827.50
831.99
795.01
817.35
817.35
+1.06%
2,511,716
0.65
May 12, 2026
814.70
833.06
766.97
808.80
808.80
-3.02%
3,798,096
0.97
May 11, 2026
793.25
841.31
790.48
834.01
834.01
+6.56%
6,064,989
1.57
May 08, 2026
780.00
802.13
772.00
782.64
782.64
+2.11%
4,873,951
1.27
May 07, 2026
771.29
771.29
742.01
766.44
766.44
-2.54%
4,900,945
1.29
May 06, 2026
768.80
787.35
752.80
786.42
786.42
+2.00%
5,575,021
1.48
May 05, 2026
755.00
792.01
752.59
771.01
771.01
+4.40%
6,522,482
1.74
May 04, 2026
742.16
749.00
729.18
738.54
738.54
+1.60%
6,022,114
1.60
May 01, 2026
667.01
728.00
663.30
726.93
726.93
+7.91%
7,378,731
1.97
Apr 30, 2026
655.18
680.63
639.05
673.64
673.64
+4.72%
6,479,288
1.73
Apr 29, 2026
667.98
697.00
632.00
643.30
643.30
+11.10%
10,838,300
2.92
Apr 28, 2026
566.04
592.84
553.20
579.03
579.03
-2.82%
5,956,838
1.58
Apr 27, 2026
599.31
602.91
577.36
595.86
595.86
+1.64%
2,919,467
0.74
Apr 24, 2026
592.70
599.98
578.42
586.25
586.25
-0.23%
2,704,080
0.67
Apr 23, 2026
574.24
607.89
573.01
587.62
587.62
+1.33%
3,175,669
0.78
Apr 22, 2026
580.01
586.00
563.30
579.88
579.88
+3.57%
3,233,336
0.80
Apr 21, 2026
543.01
567.70
536.03
559.90
559.90
+3.73%
3,562,990
0.88
Apr 20, 2026
550.77
553.00
531.61
539.75
539.75
-1.46%
2,915,807
0.72
Apr 17, 2026
544.45
553.57
537.52
547.75
547.75
+3.00%
3,449,059
0.85
Apr 16, 2026
511.76
532.06
506.00
531.81
531.81
+2.35%
3,122,664
0.78
Apr 15, 2026
520.83
526.00
503.11
519.60
519.60
-2.59%
3,841,387
0.96
Apr 14, 2026
520.00
534.23
501.45
533.44
533.44
+3.93%
3,568,561
0.89
Apr 13, 2026
500.08
514.75
495.65
513.28
513.28
+2.02%
2,879,996
0.72
Apr 10, 2026
504.67
509.55
494.60
503.13
503.13
+0.47%
3,435,178
0.86
Apr 09, 2026
504.00
508.71
493.20
500.77
500.77
+0.90%
3,092,213
0.77
Apr 08, 2026
503.20
517.18
487.67
496.30
496.30
+5.88%
5,412,478
1.37
Apr 07, 2026
448.14
468.85
445.00
468.72
468.72
+3.40%
4,276,706
1.08
Apr 06, 2026
450.88
470.23
449.79
453.30
453.30
+5.58%
4,887,432
1.23
Apr 03, 2026
401.00
429.41
400.00
429.36
429.36
0.00%
0
0.00
Apr 02, 2026
401.00
429.41
400.00
429.36
429.36
+1.47%
2,376,291
0.58
Apr 01, 2026
396.49
428.18
396.31
423.12
423.12
+8.00%
3,715,955
0.92
Mar 31, 2026
371.09
392.01
368.00
391.76
391.76
+8.09%
3,605,220
0.90
Mar 30, 2026
393.06
399.41
351.42
362.43
362.43
-4.64%
4,159,301
1.05
Mar 27, 2026
378.53
388.07
376.08
380.07
380.07
-8.02%
2,319,124
0.59
Rows: