Seagate Technology Plc (STX)
965.00
-3.53 (-0.36%)
NASDAQ· Last Trade: Jul 1st, 2:38 AM EDT
Historical Prices For Seagate Technology Plc (STX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 967.96 | 998.49 | 939.47 | 965.00 | 4,185,652 | 965.00 |
| 6/29/2026 | 915.99 | 987.57 | 880.01 | 968.53 | 5,389,829 | 968.53 |
| 6/26/2026 | 994.59 | 996.48 | 880.49 | 899.90 | 9,311,397 | 899.90 |
| 6/25/2026 | 1,111.00 | 1,111.00 | 1,001.33 | 1,025.36 | 5,549,837 | 1,025.36 |
| 6/24/2026 | 1,027.71 | 1,035.86 | 953.06 | 993.25 | 4,245,988 | 993.25 |
| 6/23/2026 | 984.26 | 1,044.88 | 983.00 | 1,038.59 | 5,206,196 | 1,037.85 |
| 6/22/2026 | 1,089.00 | 1,127.99 | 1,068.96 | 1,094.04 | 6,874,457 | 1,093.26 |
| 6/18/2026 | 1,133.36 | 1,145.00 | 1,053.53 | 1,070.23 | 8,424,511 | 1,069.47 |
| 6/17/2026 | 1,044.25 | 1,094.00 | 1,043.90 | 1,066.07 | 4,585,965 | 1,065.31 |
| 6/16/2026 | 1,044.03 | 1,097.00 | 1,012.17 | 1,031.34 | 5,802,133 | 1,030.61 |
| 6/15/2026 | 1,032.52 | 1,032.52 | 990.78 | 1,018.80 | 5,770,495 | 1,018.07 |
| 6/12/2026 | 880.19 | 946.24 | 868.14 | 931.04 | 3,198,046 | 930.38 |
| 6/11/2026 | 838.37 | 870.25 | 821.48 | 868.09 | 2,751,840 | 867.47 |
| 6/10/2026 | 821.86 | 855.51 | 806.41 | 815.99 | 3,449,682 | 815.41 |
| 6/09/2026 | 909.99 | 911.29 | 801.89 | 846.01 | 3,135,021 | 845.41 |
| 6/08/2026 | 882.72 | 894.92 | 854.21 | 876.77 | 2,481,995 | 876.14 |
| 6/05/2026 | 889.18 | 910.66 | 843.63 | 847.47 | 3,611,632 | 846.87 |
| 6/04/2026 | 891.54 | 941.49 | 885.00 | 925.99 | 2,529,764 | 925.33 |
| 6/03/2026 | 940.32 | 966.80 | 919.00 | 940.69 | 2,897,203 | 940.02 |
| 6/02/2026 | 929.88 | 953.72 | 914.99 | 926.61 | 2,559,174 | 925.95 |
| 6/01/2026 | 885.33 | 940.79 | 882.92 | 921.26 | 3,355,729 | 920.60 |
| 5/29/2026 | 892.83 | 904.17 | 867.02 | 879.80 | 4,676,302 | 879.17 |
| 5/28/2026 | 889.52 | 905.39 | 866.01 | 880.72 | 2,840,963 | 880.09 |
| 5/27/2026 | 881.14 | 888.95 | 846.07 | 870.66 | 3,797,972 | 870.04 |
| 5/26/2026 | 831.16 | 862.65 | 816.98 | 845.76 | 3,432,731 | 845.16 |
| 5/22/2026 | 814.72 | 824.00 | 799.81 | 812.73 | 2,534,549 | 812.15 |
| 5/21/2026 | 753.47 | 811.51 | 753.47 | 810.46 | 3,481,253 | 809.88 |
| 5/20/2026 | 757.16 | 764.97 | 741.00 | 751.07 | 2,267,923 | 750.53 |
| 5/19/2026 | 719.51 | 745.98 | 695.14 | 733.35 | 3,638,221 | 732.83 |
| 5/18/2026 | 801.00 | 801.00 | 710.11 | 740.84 | 5,002,971 | 740.31 |
| 5/15/2026 | 771.57 | 807.63 | 765.77 | 795.47 | 2,784,836 | 794.90 |
| 5/14/2026 | 812.48 | 838.60 | 796.17 | 804.76 | 2,357,346 | 804.19 |
| 5/13/2026 | 827.50 | 831.99 | 795.01 | 817.35 | 2,510,069 | 816.77 |
| 5/12/2026 | 814.70 | 833.06 | 766.97 | 808.79 | 3,791,153 | 808.22 |
| 5/11/2026 | 793.25 | 841.31 | 790.48 | 834.01 | 6,072,028 | 833.42 |
| 5/08/2026 | 780.00 | 802.13 | 772.00 | 782.64 | 4,874,012 | 782.08 |
| 5/07/2026 | 771.28 | 771.28 | 742.01 | 766.44 | 4,898,335 | 765.89 |
| 5/06/2026 | 768.80 | 787.35 | 752.80 | 786.42 | 5,572,864 | 785.86 |
| 5/05/2026 | 754.99 | 792.01 | 752.59 | 771.01 | 6,508,178 | 770.46 |
| 5/04/2026 | 742.16 | 749.00 | 729.17 | 738.54 | 6,114,647 | 738.01 |
| 5/01/2026 | 667.01 | 728.00 | 663.30 | 726.93 | 7,378,732 | 726.41 |
| 4/30/2026 | 655.18 | 680.63 | 639.05 | 673.64 | 6,464,157 | 673.16 |
| 4/29/2026 | 667.98 | 697.00 | 632.00 | 643.30 | 10,885,748 | 642.84 |
| 4/28/2026 | 566.04 | 592.84 | 553.20 | 579.03 | 5,877,448 | 578.62 |
| 4/27/2026 | 599.31 | 602.91 | 577.36 | 595.86 | 2,910,917 | 595.43 |
| 4/24/2026 | 592.70 | 599.98 | 578.42 | 586.25 | 2,704,081 | 585.83 |
| 4/23/2026 | 574.24 | 607.89 | 573.01 | 587.62 | 3,172,603 | 587.20 |
| 4/22/2026 | 580.01 | 586.00 | 563.30 | 579.88 | 3,231,845 | 579.47 |
| 4/21/2026 | 543.01 | 567.70 | 536.03 | 559.90 | 3,557,185 | 559.50 |
| 4/20/2026 | 550.77 | 553.00 | 531.61 | 539.75 | 2,911,975 | 539.37 |
| 4/17/2026 | 544.45 | 553.57 | 537.52 | 547.75 | 3,449,072 | 547.36 |
| 4/16/2026 | 511.76 | 532.06 | 506.00 | 531.81 | 3,120,663 | 531.43 |
| 4/15/2026 | 520.83 | 526.00 | 503.11 | 519.60 | 3,840,204 | 519.23 |
| 4/14/2026 | 520.00 | 534.23 | 501.45 | 533.44 | 3,567,186 | 533.06 |
| 4/13/2026 | 500.08 | 514.75 | 495.65 | 513.28 | 2,874,078 | 512.91 |
| 4/10/2026 | 504.67 | 509.55 | 494.60 | 503.13 | 3,435,190 | 502.77 |
| 4/09/2026 | 504.00 | 508.71 | 493.20 | 500.77 | 3,091,229 | 500.41 |
| 4/08/2026 | 503.20 | 517.18 | 487.67 | 496.30 | 5,422,889 | 495.95 |
| 4/07/2026 | 448.14 | 468.85 | 445.00 | 468.72 | 4,243,641 | 468.39 |
| 4/06/2026 | 450.88 | 470.23 | 449.79 | 453.30 | 4,884,610 | 452.98 |
| 4/02/2026 | 401.00 | 429.41 | 400.00 | 429.36 | 2,378,198 | 429.05 |
| 4/01/2026 | 396.49 | 428.18 | 396.31 | 423.12 | 3,714,751 | 422.82 |