TipRanks
Go Ultimate55% OFF

Seagate Tech (847) Historical Prices

DE:847 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026592.00600.00578.00578.00578.00-8.25%5641.44
Oct 29, 2026604.00638.00600.00630.00630.00+2.27%5201.30
Oct 28, 2026578.00616.00560.00616.00616.00+0.98%1,0442.49
Oct 27, 2026580.00614.00580.00610.00610.00+4.10%2340.53
Oct 26, 2026564.00586.00560.00586.00586.00+0.34%2100.45
Oct 23, 2026574.00584.00560.00584.00584.00+2.82%6261.25
Oct 22, 2026598.00598.00568.00568.00568.00-8.68%7111.40
Oct 21, 2026618.00634.00608.00622.00622.00+3.67%8271.65
Oct 20, 2026580.00602.00576.00600.00600.00+0.00%4010.80
Oct 19, 2026580.00600.00580.00600.00600.00+3.09%3940.78
Oct 16, 2026614.00616.00580.00582.00582.00-3.96%5121.02
Oct 15, 2026612.00614.00584.00606.00606.00-7.90%1,8673.88
Oct 14, 2026654.00666.00652.00658.00658.00+0.61%2500.50
Oct 13, 2026650.00654.00620.00654.00654.00-2.97%6921.33
Oct 12, 2026698.00698.00674.00674.00674.00-2.88%1430.27
Oct 09, 2026700.00702.00688.00694.00694.00-1.42%1720.32
Oct 08, 2026714.00716.00702.00704.00704.00-2.76%1790.33
Oct 07, 2026718.00724.00706.00724.00724.00-0.28%1860.35
Oct 06, 2026792.00792.00726.00726.00726.00-8.33%3330.62
Oct 05, 2026764.00800.00764.00792.00792.00+10.31%2500.46
Oct 02, 2026840.00840.00706.00718.00718.00-11.79%6431.18
Oct 01, 2026832.00832.00798.00814.00814.00-0.25%1790.33
Sep 30, 2026804.00816.00802.00816.00816.00+2.00%220.04
Sep 29, 2026816.00820.00800.00800.00800.00+2.30%470.08
Sep 28, 2026790.00804.00778.00782.00782.00-2.74%1280.22
Sep 25, 2026804.00808.00798.00804.00804.00+0.00%500.09
Sep 24, 2026796.00812.00788.00804.00804.00+0.08%720.12
Sep 23, 2026808.00808.00786.00804.00803.35+3.61%250.04
Sep 22, 2026760.00812.00748.00776.00775.37+1.84%1800.30
Sep 21, 2026756.00790.00756.00762.00761.38+4.10%3200.52
Sep 18, 2026708.00732.00702.00732.00731.41+5.17%2670.43
Sep 17, 2026688.00714.00684.00696.00695.44+1.75%1540.25
Sep 16, 2026674.00686.00672.00684.00683.45+2.70%1300.21
Sep 15, 2026700.00704.00666.00666.00665.46-5.93%450.07
Sep 14, 2026694.00708.00668.00708.00707.43-1.12%5910.94
Sep 11, 2026750.00756.00704.00716.00715.42-2.98%3140.49
Sep 10, 2026762.00762.00734.00738.00737.40-5.38%2310.36
Sep 09, 2026782.00782.00764.00780.00779.37+2.36%3750.58
Sep 08, 2026742.00764.00738.00762.00761.38+4.96%1990.31
Sep 07, 2026732.00732.00720.00726.00725.41+0.83%3510.55
Sep 04, 2026698.00730.00698.00720.00719.42+4.96%3270.51
Sep 03, 2026696.00696.00668.00686.00685.44+0.00%1,5512.50
Sep 02, 2026700.00706.00686.00686.00685.44-2.83%8221.35
Sep 01, 2026716.00716.00696.00706.00705.43+0.28%2850.47
Aug 31, 2026720.00720.00704.00704.00703.43-3.56%360.06
Aug 28, 2026720.00734.00714.00730.00729.41+1.11%580.10
Aug 27, 2026746.00764.00700.00722.00721.42-0.28%3170.52
Aug 26, 2026716.00724.00716.00724.00723.41+2.26%310.05
Aug 25, 2026698.00708.00688.00708.00707.43+3.51%3860.64
Aug 24, 2026712.00712.00668.00684.00683.45-6.04%4320.72