Education
About Us
Working with TipRanks
Follow Us
Seagate Tech (STX)
NASDAQ:STX
Time Period
1Y
Events
Historical Prices
Rows:
May 09, 2025
97.11
97.73
95.63
95.71
95.71
-0.61%
2,568,288
0.66
May 08, 2025
96.31
97.23
94.97
96.30
96.30
+0.89%
2,392,827
0.61
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
Rows: