Seagate Technology (STX)
NASDAQ:STX
Want to see STX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
994.59
996.48
880.49
899.90
899.90
-12.24%
9,311,397
2.34
Jun 25, 2026
1,111.00
1,111.00
1,001.33
1,025.36
1,025.36
+3.23%
5,552,490
1.40
Jun 24, 2026
1,027.72
1,035.86
953.06
993.25
993.25
-4.30%
4,259,636
1.09
Jun 23, 2026
984.26
1,044.88
983.00
1,038.59
1,037.85
-5.07%
5,211,308
1.33
Jun 22, 2026
1,089.00
1,127.99
1,068.96
1,094.04
1,093.26
+2.22%
6,875,998
1.79
Jun 19, 2026
1,133.36
1,145.00
1,053.53
1,070.23
1,069.47
0.00%
0
0.00
Jun 18, 2026
1,133.36
1,145.00
1,053.53
1,070.23
1,069.47
+0.39%
8,424,509
2.20
Jun 17, 2026
1,044.25
1,094.00
1,043.90
1,066.07
1,065.31
+3.37%
4,593,010
1.18
Jun 16, 2026
1,044.03
1,097.00
1,012.17
1,031.34
1,030.61
+1.23%
5,804,293
1.50
Jun 15, 2026
1,032.52
1,032.52
990.78
1,018.80
1,018.07
+9.43%
5,774,189
1.50
Jun 12, 2026
880.19
946.24
868.14
931.04
930.38
+7.25%
3,194,682
0.83
Jun 11, 2026
838.37
870.25
821.48
868.09
867.47
+6.38%
2,754,997
0.71
Jun 10, 2026
821.86
855.51
806.41
815.99
815.41
-3.55%
3,455,028
0.90
Jun 09, 2026
909.99
911.29
801.89
846.01
845.41
-3.51%
3,137,588
0.82
Jun 08, 2026
882.72
894.92
854.21
876.77
876.15
+3.46%
2,483,062
0.65
Jun 05, 2026
889.18
910.66
843.63
847.47
846.87
-8.48%
3,611,294
0.95
Jun 04, 2026
891.55
941.49
885.00
925.99
925.33
-1.56%
2,534,366
0.66
Jun 03, 2026
940.32
966.80
919.00
940.69
940.02
+1.52%
2,902,295
0.76
Jun 02, 2026
929.88
953.72
914.99
926.61
925.95
+0.58%
2,561,899
0.67
Jun 01, 2026
885.33
940.79
882.92
921.26
920.60
+4.71%
3,357,953
0.87
May 29, 2026
892.83
904.17
867.02
879.80
879.17
-0.10%
4,676,282
1.21
May 28, 2026
889.52
905.39
866.01
880.72
880.09
+1.16%
2,842,956
0.73
May 27, 2026
881.14
888.95
846.07
870.66
870.04
+2.94%
3,801,119
0.98
May 26, 2026
831.17
862.65
816.98
845.76
845.16
+4.06%
3,437,884
0.89
May 25, 2026
814.72
824.00
799.81
812.73
812.15
0.00%
0
0.00
May 22, 2026
814.72
824.00
799.81
812.73
812.15
+0.28%
2,534,548
0.64
May 21, 2026
753.47
811.51
753.47
810.46
809.88
+7.91%
3,483,469
0.89
May 20, 2026
757.16
764.97
741.00
751.07
750.53
+2.42%
2,269,067
0.58
May 19, 2026
719.51
745.98
695.14
733.35
732.83
-1.01%
3,639,252
0.93
May 18, 2026
801.00
801.00
710.11
740.84
740.31
-6.87%
4,945,840
1.27
May 15, 2026
771.57
807.63
765.77
795.47
794.90
-1.15%
2,784,835
0.72
May 14, 2026
812.48
838.60
796.17
804.76
804.19
-1.54%
2,360,000
0.61
May 13, 2026
827.50
831.99
795.01
817.35
816.77
+1.06%
2,511,716
0.65
May 12, 2026
814.70
833.06
766.97
808.80
808.22
-3.02%
3,798,096
0.97
May 11, 2026
793.25
841.31
790.48
834.01
833.42
+6.56%
6,078,554
1.57
May 08, 2026
780.00
802.13
772.00
782.64
782.08
+2.11%
4,873,951
1.27
May 07, 2026
771.29
771.29
742.01
766.44
765.89
-2.54%
4,900,945
1.29
May 06, 2026
768.80
787.35
752.80
786.42
785.86
+2.00%
5,575,021
1.48
May 05, 2026
755.00
792.01
752.59
771.01
770.46
+4.40%
6,522,482
1.73
May 04, 2026
742.16
749.00
729.18
738.54
738.01
+1.60%
6,022,114
1.60
May 01, 2026
667.01
728.00
663.30
726.93
726.41
+7.91%
7,378,731
1.97
Apr 30, 2026
655.18
680.63
639.05
673.64
673.16
+4.72%
6,479,288
1.73
Apr 29, 2026
667.98
697.00
632.00
643.30
642.84
+11.10%
10,896,920
2.93
Apr 28, 2026
566.04
592.84
553.20
579.03
578.62
-2.82%
5,956,838
1.58
Apr 27, 2026
599.31
602.91
577.36
595.86
595.44
+1.64%
2,919,467
0.74
Apr 24, 2026
592.70
599.98
578.42
586.25
585.83
-0.23%
2,704,080
0.67
Apr 23, 2026
574.24
607.89
573.01
587.62
587.20
+1.33%
3,175,669
0.78
Apr 22, 2026
580.01
586.00
563.30
579.88
579.47
+3.57%
3,233,336
0.80
Apr 21, 2026
543.01
567.70
536.03
559.90
559.50
+3.73%
3,562,990
0.88
Apr 20, 2026
550.77
553.00
531.61
539.75
539.37
-1.46%
2,915,807
0.72
Rows: