tiprankstipranks
Trending News
More News >
Seagate Technology (STX)
:STX
US Market
Advertisement

Seagate Tech (STX) Historical Prices

Compare
3,402 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 15, 2025
155.75
155.75
152.05
154.43
153.94
-0.52%
1,431,837
0.35
Aug 14, 2025
155.26
156.84
154.20
155.73
155.24
-0.44%
2,319,683
0.56
Aug 13, 2025
156.35
157.50
154.86
156.92
156.43
+1.17%
2,052,634
0.49
Aug 12, 2025
152.23
158.00
152.23
155.59
155.10
+2.89%
2,362,349
0.55
Aug 11, 2025
151.61
156.10
151.23
151.69
151.21
+1.14%
2,759,416
0.65
Aug 08, 2025
149.50
151.08
148.56
150.45
149.98
+1.91%
1,901,692
0.45
Aug 07, 2025
144.98
148.55
144.75
148.10
147.63
+0.88%
3,472,524
0.81
Aug 06, 2025
153.00
153.00
146.85
147.27
146.81
-2.64%
3,776,636
0.89
Aug 05, 2025
156.80
157.40
147.21
151.74
151.26
-1.67%
3,449,766
0.81
Aug 04, 2025
156.79
157.62
152.40
154.81
154.32
+0.32%
2,510,001
0.59
Aug 01, 2025
153.36
156.61
150.92
154.81
154.32
-1.09%
3,827,642
0.89
Jul 31, 2025
148.30
157.45
146.90
157.01
156.52
+6.84%
7,049,757
1.62
Jul 30, 2025
141.00
148.54
138.30
147.42
146.96
-3.14%
12,025,070
2.82
Jul 29, 2025
151.75
155.52
150.00
152.68
152.20
+1.80%
6,242,766
1.48
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