Want to see STX full AI Analyst Report?
Seagate Tech (STX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 652.00 | 678.49 | 625.30 | 644.58 | 644.58 | -7.98% | 5,774,354 | 1.28 |
| Oct 29, 2026 | 687.27 | 718.65 | 675.41 | 700.47 | 700.47 | +0.36% | 5,309,896 | 1.18 |
| Oct 28, 2026 | 646.84 | 698.94 | 621.50 | 697.97 | 697.97 | +4.51% | 10,793,730 | 2.44 |
| Oct 27, 2026 | 650.34 | 687.05 | 647.94 | 667.85 | 667.85 | +3.67% | 8,704,526 | 1.98 |
| Oct 26, 2026 | 632.25 | 665.55 | 621.65 | 644.21 | 644.21 | +2.18% | 4,267,392 | 0.95 |
| Oct 23, 2026 | 633.00 | 655.60 | 621.00 | 630.49 | 630.49 | -1.81% | 5,566,933 | 1.23 |
| Oct 22, 2026 | 669.56 | 672.77 | 629.00 | 642.14 | 642.14 | -7.86% | 5,743,947 | 1.27 |
| Oct 21, 2026 | 708.25 | 715.63 | 682.72 | 696.89 | 696.89 | +3.22% | 4,451,895 | 0.98 |
| Oct 20, 2026 | 656.48 | 680.70 | 642.42 | 675.13 | 675.13 | +2.17% | 4,043,536 | 0.89 |
| Oct 19, 2026 | 665.00 | 675.71 | 654.52 | 660.81 | 660.81 | +3.41% | 4,126,303 | 0.91 |
| Oct 16, 2026 | 677.17 | 683.48 | 636.36 | 639.01 | 639.01 | -7.50% | 6,092,552 | 1.34 |
| Oct 15, 2026 | 679.99 | 691.99 | 652.29 | 690.81 | 690.81 | -3.19% | 5,882,069 | 1.30 |
| Oct 14, 2026 | 733.04 | 751.81 | 711.63 | 713.54 | 713.54 | -4.50% | 4,226,612 | 0.92 |
| Oct 13, 2026 | 693.93 | 749.00 | 693.93 | 747.20 | 747.20 | -0.80% | 6,801,255 | 1.49 |
| Oct 12, 2026 | 767.00 | 770.00 | 750.68 | 753.25 | 753.25 | -3.80% | 4,095,685 | 0.89 |
| Oct 09, 2026 | 784.16 | 789.59 | 766.09 | 783.00 | 783.00 | +1.06% | 3,925,559 | 0.86 |
| Oct 08, 2026 | 794.45 | 801.95 | 770.06 | 774.83 | 774.83 | -4.05% | 5,073,519 | 1.11 |
| Oct 07, 2026 | 784.25 | 810.78 | 780.90 | 807.57 | 807.57 | +0.24% | 4,423,573 | 0.97 |
| Oct 06, 2026 | 857.12 | 863.50 | 798.62 | 805.63 | 805.63 | -9.18% | 7,282,772 | 1.61 |
| Oct 05, 2026 | 876.00 | 903.00 | 875.00 | 887.09 | 887.09 | +4.49% | 5,585,168 | 1.24 |
| Oct 02, 2026 | 822.56 | 852.29 | 791.75 | 848.99 | 848.99 | -10.21% | 13,577,250 | 3.12 |
| Oct 01, 2026 | 911.16 | 946.36 | 893.75 | 945.57 | 945.57 | +2.52% | 2,479,810 | 0.57 |
| Sep 30, 2026 | 921.00 | 928.92 | 907.03 | 922.34 | 922.34 | +0.97% | 3,086,321 | 0.71 |
| Sep 29, 2026 | 943.50 | 944.43 | 900.10 | 913.45 | 913.45 | -0.87% | 2,597,373 | 0.59 |
| Sep 28, 2026 | 912.10 | 932.87 | 870.38 | 921.51 | 921.51 | +0.51% | 3,403,852 | 0.78 |
| Sep 25, 2026 | 924.36 | 924.36 | 903.53 | 916.83 | 916.83 | +1.20% | 2,798,981 | 0.64 |
| Sep 24, 2026 | 914.66 | 926.01 | 898.80 | 905.92 | 905.92 | -1.86% | 3,068,471 | 0.69 |
| Sep 23, 2026 | 913.20 | 927.00 | 885.00 | 923.86 | 923.12 | +0.44% | 3,246,747 | 0.72 |
| Sep 22, 2026 | 857.69 | 936.94 | 856.39 | 919.84 | 919.10 | +4.85% | 5,273,223 | 1.16 |
| Sep 21, 2026 | 894.27 | 914.82 | 861.96 | 877.33 | 876.62 | +2.16% | 4,196,727 | 0.92 |
| Sep 18, 2026 | 814.69 | 872.00 | 807.03 | 858.79 | 858.10 | +6.93% | 6,976,470 | 1.54 |
| Sep 17, 2026 | 809.03 | 816.68 | 783.01 | 803.13 | 802.49 | +2.55% | 5,310,802 | 1.17 |
| Sep 16, 2026 | 784.80 | 798.88 | 772.01 | 783.18 | 782.55 | +1.47% | 3,401,096 | 0.76 |
| Sep 15, 2026 | 800.24 | 801.98 | 758.35 | 771.81 | 771.19 | -4.19% | 4,055,373 | 0.89 |
| Sep 14, 2026 | 778.12 | 821.86 | 769.00 | 805.55 | 804.90 | -2.97% | 4,150,751 | 0.91 |
| Sep 11, 2026 | 869.42 | 870.68 | 817.69 | 830.17 | 829.51 | -3.73% | 3,846,318 | 0.84 |
| Sep 10, 2026 | 860.56 | 880.97 | 848.24 | 862.33 | 861.64 | -2.66% | 3,237,635 | 0.70 |
| Sep 09, 2026 | 893.14 | 917.39 | 885.39 | 885.92 | 885.21 | -2.04% | 3,521,587 | 0.76 |
| Sep 08, 2026 | 880.65 | 925.44 | 860.01 | 904.38 | 903.66 | +6.49% | 5,185,573 | 1.13 |
| Sep 07, 2026 | 818.75 | 852.98 | 805.01 | 849.28 | 848.60 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 818.75 | 852.98 | 805.01 | 849.28 | 848.60 | +6.34% | 2,559,714 | 0.55 |
| Sep 03, 2026 | 796.00 | 807.07 | 763.52 | 798.61 | 797.97 | -1.23% | 2,969,663 | 0.64 |
| Sep 02, 2026 | 805.86 | 835.40 | 785.66 | 808.54 | 807.89 | -0.99% | 2,663,114 | 0.57 |
| Sep 01, 2026 | 810.26 | 832.76 | 802.05 | 816.64 | 815.99 | -1.42% | 2,426,198 | 0.52 |
| Aug 31, 2026 | 826.50 | 830.68 | 808.49 | 828.38 | 827.72 | -0.17% | 3,460,834 | 0.74 |
| Aug 28, 2026 | 831.09 | 855.58 | 825.50 | 829.76 | 829.10 | -2.06% | 2,805,383 | 0.60 |
| Aug 27, 2026 | 875.75 | 875.75 | 812.94 | 847.20 | 846.52 | +0.10% | 4,899,024 | 1.06 |
| Aug 26, 2026 | 825.60 | 851.69 | 821.67 | 846.37 | 845.69 | +3.01% | 2,125,484 | 0.46 |
| Aug 25, 2026 | 814.50 | 826.00 | 800.12 | 821.67 | 821.01 | +3.40% | 2,562,082 | 0.55 |
| Aug 24, 2026 | 818.60 | 822.74 | 774.00 | 794.65 | 794.01 | -6.51% | 3,209,874 | 0.69 |