Seagate Tech (STX)
NASDAQ:STX
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 26, 2026
401.66
406.65
377.33
378.79
378.79
-8.33%
4,111,856
1.05
Mar 25, 2026
410.16
422.53
389.01
413.22
413.22
-2.59%
3,452,468
0.89
Mar 24, 2026
402.86
426.28
395.00
424.96
424.22
+5.18%
3,759,742
0.98
Mar 23, 2026
420.00
425.18
395.19
404.02
403.32
-1.75%
3,864,801
1.02
Mar 20, 2026
433.50
439.73
409.25
411.23
410.51
-5.38%
8,620,007
2.34
Mar 19, 2026
396.40
437.46
388.37
434.60
433.84
+6.84%
4,156,999
1.13
Mar 18, 2026
419.53
422.74
405.11
406.77
406.06
-3.40%
3,830,780
0.95
Mar 17, 2026
400.00
421.31
397.50
421.09
420.36
+5.59%
3,469,190
0.86
Mar 16, 2026
397.50
410.80
395.63
398.78
398.09
+3.93%
3,120,201
0.77
Mar 13, 2026
378.07
394.99
377.14
383.71
383.04
+2.60%
2,913,514
0.72
Mar 12, 2026
382.71
385.00
368.69
373.98
373.33
-3.11%
2,058,322
0.51
Mar 11, 2026
384.00
391.24
376.15
385.97
385.30
+0.44%
1,976,404
0.48
Mar 10, 2026
377.93
398.29
377.93
384.29
383.62
+2.66%
3,487,003
0.85
Mar 09, 2026
342.42
374.66
342.00
374.33
373.68
+6.10%
2,929,890
0.71
Mar 06, 2026
356.31
370.34
351.15
352.80
352.19
-3.96%
2,415,593
0.59
Mar 05, 2026
370.98
378.15
352.56
367.34
366.70
-2.05%
3,399,908
0.83
Mar 04, 2026
367.50
390.50
364.68
375.01
374.36
+4.86%
3,774,229
0.92
Mar 03, 2026
361.26
365.98
350.10
357.62
357.00
-5.77%
5,712,534
1.42
Mar 02, 2026
393.59
407.70
374.53
379.52
378.86
-6.94%
4,224,403
1.05
Feb 27, 2026
400.00
415.60
396.22
407.84
407.13
-0.45%
3,605,503
0.90
Feb 26, 2026
413.69
416.50
393.22
409.67
408.96
-2.89%
3,077,461
0.77
Feb 25, 2026
409.26
426.50
408.30
421.85
421.12
+6.52%
3,385,586
0.85
Feb 24, 2026
410.11
413.80
394.05
396.02
395.33
-2.79%
3,119,265
0.79
Feb 23, 2026
410.40
422.99
402.15
407.40
406.69
-0.90%
2,402,307
0.61
Feb 20, 2026
403.08
416.99
399.13
411.11
410.39
+0.52%
2,962,570
0.75
Feb 19, 2026
420.17
424.11
402.16
408.97
408.26
-3.58%
3,518,298
0.89
Feb 18, 2026
418.94
434.95
417.30
424.14
423.40
+1.97%
2,865,618
0.72
Feb 17, 2026
420.00
429.23
411.60
415.94
415.22
-2.36%
2,839,302
0.71
Feb 16, 2026
416.06
431.66
402.51
425.99
425.25
0.00%
0
0.00
Feb 13, 2026
416.06
431.66
402.51
425.99
425.25
-1.20%
3,856,072
0.96
Feb 12, 2026
425.82
459.84
425.81
431.17
430.42
+5.87%
6,436,862
1.63
Feb 11, 2026
409.64
415.60
391.00
407.25
406.54
+2.78%
2,826,992
0.71
Feb 10, 2026
421.77
421.77
395.14
396.23
395.54
-6.77%
3,171,961
0.79
Feb 09, 2026
424.04
438.55
415.00
425.00
424.26
-1.01%
3,188,635
0.79
Feb 06, 2026
426.26
431.93
406.86
429.32
428.57
+5.89%
3,284,494
0.81
Feb 05, 2026
413.56
418.40
394.24
405.45
404.74
-3.15%
5,641,931
1.41
Feb 04, 2026
442.00
453.45
402.04
418.63
417.90
-5.81%
6,601,108
1.66
Feb 03, 2026
451.51
459.41
424.51
444.45
443.68
+2.66%
6,089,154
1.54
Feb 02, 2026
402.50
436.00
399.53
432.95
432.20
+6.20%
6,062,819
1.52
Jan 30, 2026
449.64
452.92
397.33
407.69
406.98
-8.71%
9,224,411
2.36
Jan 29, 2026
450.27
457.84
434.00
446.57
445.79
+0.82%
9,052,804
2.36
Jan 28, 2026
395.19
449.50
389.00
442.93
442.16
+19.14%
14,749,750
3.95
Jan 27, 2026
361.62
383.88
361.00
371.76
371.11
+3.76%
7,353,573
1.97
Jan 26, 2026
348.85
370.47
346.00
358.29
357.67
+3.52%
5,038,969
1.32
Jan 23, 2026
344.47
347.71
331.75
346.10
345.50
-0.12%
2,957,822
0.77
Rows: