Education
About Us
Working with TipRanks
Follow Us
Seagate Tech (STX)
NASDAQ:STX
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 25, 2025
219.95
222.53
216.01
219.85
219.16
-1.41%
4,201,146
1.11
Sep 24, 2025
227.72
231.41
222.93
223.70
223.00
-1.63%
4,121,099
1.09
Sep 23, 2025
229.37
231.96
223.51
228.13
227.41
-0.21%
4,389,409
1.16
Sep 22, 2025
222.90
230.82
221.97
229.33
228.61
+3.99%
5,243,396
1.39
Sep 19, 2025
218.43
221.66
216.00
221.23
220.53
+2.44%
4,834,914
1.28
Sep 18, 2025
216.72
219.53
215.10
216.64
215.96
+1.86%
3,044,152
0.81
Sep 17, 2025
210.40
214.21
206.26
213.36
212.69
+1.38%
4,268,762
1.13
Sep 16, 2025
211.30
215.20
207.66
211.13
210.47
+0.32%
4,888,162
1.31
Sep 15, 2025
200.00
214.20
199.65
211.12
210.46
+8.06%
7,398,136
2.01
Sep 12, 2025
196.70
198.37
193.32
195.99
195.37
-0.10%
3,293,421
0.90
Sep 11, 2025
193.30
199.24
192.99
196.81
196.19
+2.27%
3,625,645
0.98
Sep 10, 2025
193.01
193.80
189.90
193.04
192.43
+1.07%
4,343,820
1.17
Sep 09, 2025
189.02
192.02
188.00
191.59
190.99
+1.56%
3,230,795
0.86
Sep 08, 2025
189.99
191.52
187.18
189.24
188.64
+0.89%
4,019,706
1.07
Sep 05, 2025
186.00
189.23
183.02
188.16
187.57
+2.59%
3,761,503
1.00
Sep 04, 2025
177.41
184.11
175.82
183.98
183.40
+4.67%
5,571,844
1.48
Sep 03, 2025
171.10
176.49
170.01
176.32
175.76
+3.74%
3,790,395
1.00
Sep 02, 2025
164.41
170.75
163.86
170.50
169.96
+2.17%
3,175,390
0.84
Aug 29, 2025
172.06
173.42
166.66
167.40
166.87
-2.58%
2,798,631
0.73
Aug 28, 2025
167.11
173.21
167.11
172.38
171.84
+3.40%
3,079,844
0.81
Aug 27, 2025
165.90
168.20
165.54
167.24
166.71
+1.53%
2,688,426
0.70
Aug 26, 2025
163.72
166.91
163.72
165.24
164.72
+1.07%
3,272,333
0.85
Aug 25, 2025
159.00
165.28
158.68
164.00
163.48
+3.33%
2,515,403
0.65
Aug 22, 2025
155.12
160.57
154.22
159.21
158.71
+3.31%
1,920,072
0.48
Aug 21, 2025
158.24
159.36
153.03
154.60
154.11
-2.09%
2,300,020
0.57
Aug 20, 2025
157.18
158.67
152.50
158.40
157.90
+0.61%
2,177,301
0.54
Aug 19, 2025
158.09
158.98
155.31
157.93
157.43
-0.17%
2,546,564
0.63
Aug 18, 2025
154.95
158.82
154.08
158.70
158.20
+3.09%
2,016,513
0.49
Rows: