Seagate Technology Holdings plc - STX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	91.55	93.07	93.07	93.29	91.29	3.37M
May 01, 2025	92	90.83	90.83	93.17	90.08	4.55M
April 30, 2025	87.14	91.03	91.03	91.51	85.47	11.85M
April 29, 2025	81.58	81.6	81.6	82.68	81.22	6.18M
April 28, 2025	82.21	82.16	82.16	82.89	80.56	2.9M
April 25, 2025	83.33	82.7	82.7	83.81	82	4.05M
April 24, 2025	79.16	83.04	83.04	83.27	79.14	4.1M
April 23, 2025	79.41	78.09	78.06	81.18	77.57	4.01M
April 22, 2025	74.7	75.36	75.36	75.91	74.6	2.13M
April 21, 2025	74.45	73.93	73.93	74.65	72.62	2.95M
April 17, 2025	73.49	75.78	75.78	76.44	72.89	4.57M
April 16, 2025	71.49	72.82	72.82	73.11	71.3	5.8M
April 15, 2025	72.09	72	72	73.5	71.85	3.15M
April 14, 2025	74.93	72.67	72.67	75.23	71.6	3.44M
April 11, 2025	69.23	70.15	70.15	71.21	67.63	3.88M
April 10, 2025	71.71	69.74	69.74	72.48	68.65	5.48M
April 09, 2025	65.74	74.29	74.29	76.02	63.19	10.22M
April 08, 2025	70.99	66.54	66.54	72.43	65.41	5.68M
April 07, 2025	65	68.66	68.66	72.56	64.18	7.3M
April 04, 2025	68.66	66.73	66.73	68.68	63.95	9.25M
April 03, 2025	80.18	71.53	71.53	81.16	71.28	12.92M
April 02, 2025	83.74	85.52	85.52	86.34	83.52	2.81M
April 01, 2025	84.6	84.54	84.54	85.33	83.31	2.71M
March 31, 2025	84.49	84.95	84.95	85.31	82.88	2.63M
March 28, 2025	86.99	84.92	84.92	87.36	84.33	1.89M
March 27, 2025	87.21	87.5	87.5	89.25	86.3	2.98M
March 26, 2025	87.6	87.63	87.63	88.19	85.94	3.53M
March 25, 2025	88.32	87.96	87.96	88.44	85.73	3.15M
March 24, 2025	89.41	88.79	88.79	90.07	88.48	1.72M
March 21, 2025	87.95	88.27	88.27	88.69	86.6	2.58M
March 20, 2025	88.29	88.38	88.38	89.78	88.29	2.06M
March 19, 2025	88.44	88.93	88.93	89.64	88.18	2.23M
March 18, 2025	90.48	88.64	87.92	90.57	88.44	2.21M
March 17, 2025	87.64	90.51	89.77	91.05	87.64	2.95M
March 14, 2025	86.95	87.9	87.19	88.63	86.93	2.26M
March 13, 2025	86.79	85.62	85.62	87.44	85	1.57M
March 12, 2025	88	86.73	86.73	89.47	86.27	3.81M
March 11, 2025	86.41	86.97	86.97	87.96	85.4	3.81M
March 10, 2025	87.21	86.41	86.41	87.95	84.36	4.52M
March 07, 2025	86.86	88	88	89.77	86.3	4.62M
March 06, 2025	90.55	86.64	86.64	90.67	86.39	5.27M
March 05, 2025	93.68	92.43	92.43	93.77	90.19	5.18M
March 04, 2025	98.95	94.08	94.08	99.62	94.01	7.03M
March 03, 2025	102.95	100.06	100.06	103.87	99.78	3.19M
February 28, 2025	100.25	101.91	101.91	102.29	99.68	4.52M
February 27, 2025	102.57	100.67	100.67	103.84	100.59	4.62M
February 26, 2025	100.32	100.27	100.27	101.35	99.7	1.92M
February 25, 2025	100	99.72	99.72	101.69	99.29	3.41M
February 24, 2025	100.97	100.08	100.08	101.99	99.24	4.2M
February 21, 2025	102.67	100.85	100.85	103.42	100.5	2.48M
February 20, 2025	103.07	102.64	102.64	103.37	101.55	1.48M
February 19, 2025	102.93	103	103	103.46	102.47	1.73M
February 18, 2025	102.56	103.1	103.1	103.29	100.94	2.37M
February 14, 2025	102.15	101.47	101.47	102.4	100.62	2.23M
February 13, 2025	99.39	101.48	101.48	102.74	99.39	2.56M
February 12, 2025	96.72	99.21	99.21	100.66	96.1	3.38M
February 11, 2025	97.23	97.83	97.83	99.36	97.19	2.13M
February 10, 2025	97.41	97.8	97.8	98.2	96.71	1.95M
February 07, 2025	97.06	96.15	96.15	98.25	95.46	1.98M
February 06, 2025	96.1	96.54	96.54	96.78	95.63	2.3M

Seagate Technology Holdings plc (STX) NASDAQ