tiprankstipranks
Trending News
More News >
Seagate Tech (STX)
NASDAQ:STX
US Market

Seagate Tech (STX) Historical Prices

Compare
2,891 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 07, 2025
93.99
95.67
93.33
95.45
95.45
+1.65%
3,716,152
0.95
May 06, 2025
92.46
94.41
91.92
93.90
93.90
+0.34%
2,754,096
0.71
May 05, 2025
92.33
94.33
91.98
93.58
93.58
+0.55%
2,805,843
0.72
May 02, 2025
91.55
93.29
91.29
93.07
93.07
+3.40%
3,409,480
0.87
May 01, 2025
92.00
93.17
89.89
90.01
90.01
-1.12%
5,496,492
1.42
Apr 30, 2025
87.14
91.51
85.47
91.03
91.03
+11.56%
11,880,100
3.18
Apr 29, 2025
81.59
82.68
81.22
81.60
81.60
-0.68%
6,502,524
1.77
Apr 28, 2025
82.21
82.89
80.56
82.16
82.16
-0.65%
2,895,863
0.78
Apr 25, 2025
83.33
83.81
82.00
82.70
82.70
-0.41%
4,055,481
1.10
Apr 24, 2025
79.16
83.27
79.14
83.04
83.04
+6.34%
4,105,558
1.11
Apr 23, 2025
79.15
81.18
77.56
78.09
78.09
+3.62%
4,013,856
1.06
Apr 22, 2025
74.70
75.91
74.60
75.36
75.36
+1.93%
2,178,343
0.57
Apr 21, 2025
74.45
74.65
72.62
73.93
73.93
-2.44%
2,950,637
0.76
Apr 17, 2025
73.49
76.44
72.89
75.78
75.78
+4.06%
4,588,640
1.18
Apr 16, 2025
71.49
73.12
71.30
72.82
72.82
+1.14%
5,798,964
1.51
Apr 15, 2025
72.09
73.50
71.85
72.00
72.00
-0.92%
3,147,573
0.82
Apr 14, 2025
74.93
75.23
71.60
72.67
72.67
+3.59%
3,437,332
0.90
Apr 11, 2025
69.23
71.21
67.63
70.15
70.15
+0.59%
3,879,007
1.02
Apr 10, 2025
71.71
72.48
68.65
69.74
69.74
-6.12%
5,483,457
1.45
Apr 09, 2025
65.74
76.02
63.19
74.29
74.29
+11.65%
10,253,530
2.81
Apr 08, 2025
70.99
72.43
65.41
66.54
66.54
-3.09%
5,680,045
1.58
Apr 07, 2025
65.00
72.56
64.18
68.66
68.66
+2.89%
7,297,673
2.07
Apr 04, 2025
68.66
68.68
63.95
66.73
66.73
-6.71%
9,250,083
2.72
Apr 03, 2025
80.18
81.16
71.28
71.53
71.53
-16.36%
12,914,390
4.01
Apr 02, 2025
83.74
86.34
83.52
85.52
85.52
+1.16%
2,810,118
0.88
Apr 01, 2025
84.60
85.33
83.31
84.54
84.54
-0.48%
2,728,192
0.86
Mar 31, 2025
84.49
85.31
82.88
84.95
84.95
+0.04%
2,628,656
0.83
Mar 28, 2025
86.99
87.36
84.33
84.92
84.92
-2.95%
1,886,193
0.60
Mar 27, 2025
87.21
89.25
86.30
87.50
87.50
-0.15%
2,977,443
0.95
Mar 26, 2025
87.60
88.19
85.94
87.63
87.63
-0.38%
3,534,967
1.11
Mar 25, 2025
88.32
88.44
85.73
87.96
87.96
-0.93%
3,154,118
0.98
Mar 24, 2025
89.41
90.07
88.48
88.79
88.79
+0.59%
1,715,003
0.53
Mar 21, 2025
87.95
88.69
86.60
88.27
88.27
-0.12%
2,576,141
0.80
Mar 20, 2025
88.29
89.78
88.29
88.38
88.38
-0.62%
2,060,486
0.63
Mar 19, 2025
88.44
89.64
88.18
88.93
88.93
+1.15%
2,225,596
0.68
Mar 18, 2025
90.48
90.57
88.44
88.64
87.92
-1.26%
2,205,263
0.67
Mar 17, 2025
87.64
91.05
87.64
90.51
89.77
+3.81%
2,948,634
0.90
Mar 14, 2025
86.95
88.63
86.93
87.90
87.19
+3.50%
2,261,110
0.68
Mar 13, 2025
86.79
87.44
85.00
85.62
84.92
-0.47%
1,573,473
0.47
Mar 12, 2025
88.00
89.47
86.27
86.73
86.02
+0.54%
3,808,900
1.15
Mar 11, 2025
86.41
87.96
85.40
86.97
86.26
+1.47%
3,805,658
1.16
Mar 10, 2025
87.21
87.95
84.36
86.41
85.71
-1.00%
4,520,782
1.38
Mar 07, 2025
86.86
89.77
86.30
88.00
87.28
+2.40%
4,617,861
1.42
Mar 06, 2025
90.55
90.67
86.39
86.64
85.94
-5.50%
5,272,928
1.64
Mar 05, 2025
93.68
93.77
90.19
92.43
91.68
-0.95%
5,175,882
1.64
Mar 04, 2025
98.95
99.62
94.01
94.08
93.32
-5.21%
7,037,641
2.29
Mar 03, 2025
102.95
103.87
99.78
100.06
99.25
-1.01%
3,190,391
1.04
Feb 28, 2025
100.25
102.29
99.68
101.91
101.08
+2.06%
4,521,410
1.48
Feb 27, 2025
102.57
103.84
100.59
100.67
99.85
+1.22%
4,616,300
1.53
Feb 26, 2025
100.32
101.35
99.70
100.27
99.46
+1.37%
1,924,115
0.64
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