Education
About Us
Working with TipRanks
Follow Us
Seagate Tech (STX)
NASDAQ:STX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
319.48
331.00
316.77
318.44
318.44
-0.95%
3,459,557
0.87
Jan 12, 2026
299.31
322.76
298.09
321.48
321.48
+5.75%
3,066,069
0.76
Jan 09, 2026
284.67
305.44
280.67
304.01
304.01
+6.87%
3,187,101
0.79
Jan 08, 2026
305.88
306.24
278.15
284.47
284.47
-7.72%
4,826,036
1.20
Jan 07, 2026
319.01
322.00
298.94
308.26
308.26
-6.71%
5,179,176
1.29
Jan 06, 2026
290.90
332.00
290.90
330.42
330.42
+14.00%
5,563,870
1.40
Jan 05, 2026
294.97
298.00
277.69
289.83
289.83
+0.80%
3,350,331
0.84
Jan 02, 2026
281.97
289.65
280.42
287.54
287.54
+4.41%
2,730,983
0.66
Jan 01, 2026
280.00
280.25
274.27
275.39
275.39
0.00%
0
0.00
Dec 31, 2025
280.00
280.25
274.27
275.39
275.39
-1.67%
1,317,065
0.31
Dec 30, 2025
282.05
284.01
279.62
280.08
280.08
-0.43%
1,873,569
0.44
Dec 29, 2025
281.99
289.47
279.33
281.30
281.30
-1.72%
2,537,425
0.57
Dec 26, 2025
288.76
289.80
282.55
286.22
286.22
+0.33%
1,063,768
0.24
Dec 25, 2025
281.55
288.50
281.55
285.27
285.27
0.00%
0
0.00
Dec 24, 2025
281.55
288.50
281.55
285.27
285.27
+1.14%
1,474,897
0.32
Dec 23, 2025
278.58
282.85
274.71
282.80
282.06
-0.02%
2,084,437
0.45
Dec 22, 2025
301.25
302.00
279.00
282.85
282.11
-4.56%
4,340,407
0.94
Dec 19, 2025
296.67
305.43
293.69
296.36
295.58
+1.49%
24,731,280
5.79
Dec 18, 2025
288.50
299.23
286.67
292.00
291.24
+5.17%
3,730,468
0.87
Dec 17, 2025
291.11
296.68
276.11
277.65
276.92
-3.64%
3,514,061
0.81
Dec 16, 2025
285.41
294.94
280.50
288.13
287.38
+0.89%
3,090,958
0.72
Dec 15, 2025
291.89
293.96
284.23
285.58
284.83
-0.72%
3,465,593
0.80
Dec 12, 2025
302.00
304.00
280.51
287.64
286.89
-6.56%
5,255,575
1.22
Dec 11, 2025
294.30
308.93
288.63
307.85
307.04
+2.99%
3,176,286
0.72
Dec 10, 2025
283.70
301.47
281.30
298.92
298.14
+5.68%
3,617,426
0.82
Dec 09, 2025
285.79
289.44
280.00
282.86
282.12
-0.89%
2,072,955
0.47
Dec 08, 2025
281.00
288.27
278.67
285.41
284.66
+2.37%
3,468,970
0.78
Dec 05, 2025
269.81
279.67
269.12
278.79
278.06
+4.95%
2,863,381
0.65
Dec 04, 2025
258.70
266.40
257.36
265.63
264.93
+2.69%
1,972,124
0.44
Dec 03, 2025
266.46
266.46
250.53
258.67
257.99
-3.07%
3,828,268
0.86
Dec 02, 2025
272.91
278.39
259.38
266.87
266.17
-1.20%
3,101,588
0.69
Dec 01, 2025
272.09
275.98
266.00
270.10
269.39
-2.38%
2,320,022
0.51
Nov 28, 2025
275.00
277.58
269.51
276.69
275.97
+1.62%
1,243,120
0.27
Nov 27, 2025
264.66
275.00
262.72
272.28
271.57
0.00%
0
0.00
Nov 26, 2025
264.66
275.00
262.72
272.28
271.57
+3.97%
3,487,515
0.77
Nov 25, 2025
251.18
263.57
247.00
261.89
261.20
+3.36%
2,555,274
0.56
Nov 24, 2025
242.92
256.70
242.91
253.38
252.72
+6.69%
4,200,442
0.93
Nov 21, 2025
237.40
240.50
228.61
237.49
236.87
-1.25%
4,177,301
0.93
Nov 20, 2025
273.18
275.70
237.40
240.50
239.87
-7.19%
4,070,979
0.91
Nov 19, 2025
253.99
263.82
253.99
259.14
258.46
+2.08%
2,306,534
0.51
Nov 18, 2025
257.39
261.36
249.53
253.86
253.20
-2.88%
2,479,436
0.55
Nov 17, 2025
257.50
269.80
254.48
261.38
260.70
+1.23%
2,851,631
0.64
Nov 14, 2025
254.15
267.81
251.09
258.21
257.53
-1.66%
4,718,750
1.06
Nov 13, 2025
273.62
277.50
258.85
262.56
261.87
-7.31%
5,350,205
1.22
Nov 12, 2025
288.00
297.88
279.00
283.26
282.52
-1.65%
3,985,253
0.92
Nov 11, 2025
289.27
296.15
283.52
288.00
287.25
-2.04%
3,881,052
0.90
Nov 10, 2025
290.71
296.00
287.11
293.99
293.22
+5.24%
3,971,631
0.93
Nov 07, 2025
273.96
279.81
263.46
279.35
278.62
+0.32%
5,098,746
1.20
Nov 06, 2025
277.27
284.42
273.52
278.47
277.74
+0.98%
4,075,278
0.96
Nov 05, 2025
258.29
283.94
257.31
275.77
275.05
+10.14%
9,050,363
2.20
Rows: