Education
About Us
Working with TipRanks
Follow Us
Seagate Tech (STX)
NASDAQ:STX
Time Period
1Y
Events
Historical Prices
Rows:
Sep 12, 2025
196.70
198.37
193.32
195.99
195.99
-0.42%
3,293,421
0.90
Sep 11, 2025
193.30
199.24
192.99
196.81
196.81
+1.95%
3,625,645
0.98
Sep 10, 2025
193.01
193.80
189.90
193.04
193.04
+0.76%
4,343,820
1.17
Sep 09, 2025
189.02
192.02
188.00
191.59
191.59
+1.24%
3,230,795
0.86
Sep 08, 2025
189.99
191.52
187.18
189.24
189.24
+0.57%
4,019,706
1.07
Sep 05, 2025
186.00
189.23
183.02
188.16
188.16
+2.27%
3,761,503
1.00
Sep 04, 2025
177.41
184.11
175.82
183.98
183.98
+4.34%
5,571,844
1.48
Sep 03, 2025
171.10
176.49
170.01
176.32
176.32
+3.41%
3,789,152
1.00
Sep 02, 2025
164.41
170.75
163.86
170.50
170.50
+1.85%
3,175,390
0.84
Aug 29, 2025
172.06
173.42
166.66
167.40
167.40
-2.89%
2,798,631
0.73
Aug 28, 2025
167.11
173.21
167.11
172.38
172.38
+3.07%
3,079,844
0.81
Aug 27, 2025
165.90
168.20
165.54
167.24
167.24
+1.21%
2,688,426
0.70
Aug 26, 2025
163.72
166.91
163.72
165.24
165.24
+0.76%
3,272,333
0.85
Aug 25, 2025
159.00
165.28
158.68
164.00
164.00
+3.01%
2,515,403
0.65
Aug 22, 2025
155.12
160.57
154.22
159.21
159.21
+2.98%
1,920,072
0.48
Aug 21, 2025
158.24
159.36
153.03
154.60
154.60
-2.40%
2,300,020
0.57
Aug 20, 2025
157.18
158.67
152.50
158.40
158.40
+0.30%
2,177,301
0.54
Aug 19, 2025
158.09
158.98
155.31
157.93
157.93
-0.49%
2,546,564
0.63
Aug 18, 2025
154.95
158.82
154.08
158.70
158.70
+2.77%
2,016,513
0.49
Aug 15, 2025
155.75
155.75
152.05
154.43
154.43
-0.83%
1,431,837
0.35
Aug 14, 2025
155.26
156.84
154.20
155.73
155.73
-0.76%
2,319,683
0.56
Aug 13, 2025
156.35
157.50
154.86
156.92
156.92
+0.85%
2,052,634
0.49
Aug 12, 2025
152.23
158.00
152.23
155.59
155.59
+2.57%
2,362,349
0.55
Aug 11, 2025
151.61
156.10
151.23
151.69
151.69
+0.82%
2,759,416
0.65
Aug 08, 2025
149.50
151.08
148.56
150.45
150.45
+1.59%
1,901,692
0.45
Aug 07, 2025
144.98
148.55
144.75
148.10
148.10
+0.56%
3,472,524
0.81
Aug 06, 2025
153.00
153.00
146.85
147.27
147.27
-2.95%
3,776,636
0.89
Aug 05, 2025
156.80
157.40
147.21
151.74
151.74
-1.98%
3,449,766
0.81
Aug 04, 2025
156.79
157.62
152.40
154.81
154.81
0.00%
2,510,001
0.59
Aug 01, 2025
153.36
156.61
150.92
154.81
154.81
-1.40%
3,827,642
0.89
Jul 31, 2025
148.30
157.45
146.90
157.01
157.01
+6.51%
7,049,757
1.62
Jul 30, 2025
141.00
148.54
138.30
147.42
147.42
-3.45%
12,025,070
2.82
Jul 29, 2025
151.75
155.52
150.00
152.68
152.68
+1.48%
6,242,766
1.48
Jul 28, 2025
151.48
152.04
149.74
150.46
150.46
-0.28%
2,585,241
0.61
Jul 25, 2025
152.40
153.33
148.44
150.89
150.89
-1.20%
3,125,993
0.73
Jul 24, 2025
152.23
153.88
151.08
152.73
152.73
-0.02%
2,429,724
0.57
Jul 23, 2025
147.15
152.83
147.00
152.76
152.76
+4.21%
4,024,938
0.95
Jul 22, 2025
149.00
149.28
144.76
146.59
146.59
-2.03%
3,045,025
0.72
Jul 21, 2025
149.46
150.92
148.03
149.63
149.63
+0.37%
3,454,105
0.81
Jul 18, 2025
147.61
149.91
146.22
149.08
149.08
+1.61%
3,336,593
0.77
Jul 17, 2025
147.12
149.65
146.35
146.72
146.72
-0.27%
5,155,524
1.21
Jul 16, 2025
148.98
149.00
145.51
147.12
147.12
-1.29%
2,694,636
0.63
Jul 15, 2025
150.31
150.96
147.80
149.05
149.05
-0.02%
2,461,421
0.57
Jul 14, 2025
148.55
149.96
145.62
149.08
149.08
+1.29%
2,856,683
0.66
Jul 11, 2025
144.00
147.91
143.50
147.18
147.18
+1.85%
2,868,745
0.64
Jul 10, 2025
144.50
146.24
142.45
144.50
144.50
+1.75%
5,593,932
1.25
Jul 09, 2025
145.92
145.92
141.71
142.01
142.01
-1.70%
6,198,769
1.38
Jul 08, 2025
149.06
149.71
143.43
144.47
144.47
-2.64%
4,599,061
1.01
Jul 07, 2025
149.47
151.80
147.74
148.39
148.39
-0.70%
3,661,675
0.78
Jul 03, 2025
152.00
152.16
149.24
149.44
149.44
-1.65%
3,619,715
0.77
Rows: