tiprankstipranks
Trending News
More News >
Seagate Tech (STX)
NASDAQ:STX
US Market

Seagate Tech (STX) Historical Prices

Compare
2,979 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Apr 07, 2025
65.00
72.56
64.18
68.66
68.66
+2.89%
7,297,673
2.07
Apr 04, 2025
68.66
68.68
63.95
66.73
66.73
-6.71%
9,250,083
2.72
Apr 03, 2025
80.18
81.16
71.28
71.53
71.53
-16.36%
12,914,390
4.01
Apr 02, 2025
83.74
86.34
83.52
85.52
85.52
+1.16%
2,810,118
0.88
Apr 01, 2025
84.60
85.33
83.31
84.54
84.54
-0.48%
2,728,192
0.86
Mar 31, 2025
84.49
85.31
82.88
84.95
84.95
+0.04%
2,628,656
0.83
Mar 28, 2025
86.99
87.36
84.33
84.92
84.92
-2.95%
1,886,193
0.60
Mar 27, 2025
87.21
89.25
86.30
87.50
87.50
-0.15%
2,977,443
0.95
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis