Seagate Technology (STX)
NASDAQ: STX
· Real-Time Price · USD
155.73
-1.19 (-0.76%)
At close: Aug 14, 2025, 3:59 PM
155.67
-0.04%
Pre-market: Aug 15, 2025, 09:13 AM EDT
STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 155.26 | 156.84 | 154.20 | 155.73 | 155.73 | -0.76% | 2,318,012 |
| Aug 13, 2025 | 156.35 | 157.50 | 154.86 | 156.92 | 156.92 | 0.85% | 2,052,634 |
| Aug 12, 2025 | 152.23 | 158.00 | 152.23 | 155.59 | 155.59 | 2.57% | 2,362,349 |
| Aug 11, 2025 | 151.61 | 156.10 | 151.23 | 151.69 | 151.69 | 0.82% | 2,759,416 |
| Aug 8, 2025 | 149.50 | 151.08 | 148.56 | 150.45 | 150.45 | 1.59% | 1,901,692 |
| Aug 7, 2025 | 144.98 | 148.55 | 144.75 | 148.10 | 148.10 | 0.56% | 3,472,524 |
| Aug 6, 2025 | 153.00 | 153.00 | 146.85 | 147.27 | 147.27 | -2.95% | 3,776,636 |
| Aug 5, 2025 | 156.80 | 157.40 | 147.21 | 151.74 | 151.74 | -1.98% | 3,449,766 |
| Aug 4, 2025 | 156.79 | 157.62 | 152.40 | 154.81 | 154.81 | 0.00% | 2,510,001 |
| Aug 1, 2025 | 153.36 | 156.61 | 150.92 | 154.81 | 154.81 | -1.40% | 3,827,642 |
| Jul 31, 2025 | 148.30 | 157.45 | 146.90 | 157.01 | 157.01 | 6.51% | 7,049,800 |
| Jul 30, 2025 | 141.00 | 148.54 | 138.30 | 147.42 | 147.42 | -3.45% | 12,025,100 |
| Jul 29, 2025 | 151.75 | 155.52 | 150.00 | 152.68 | 152.68 | 1.48% | 6,242,800 |
| Jul 28, 2025 | 151.48 | 152.04 | 149.74 | 150.46 | 150.46 | -0.28% | 2,585,241 |
| Jul 25, 2025 | 152.40 | 153.33 | 148.44 | 150.89 | 150.89 | -1.20% | 3,125,993 |
| Jul 24, 2025 | 152.23 | 153.88 | 151.08 | 152.73 | 152.73 | -0.02% | 2,429,724 |
| Jul 23, 2025 | 147.15 | 152.83 | 147.00 | 152.76 | 152.76 | 4.21% | 4,024,938 |
| Jul 22, 2025 | 149.00 | 149.28 | 144.76 | 146.59 | 146.59 | -2.03% | 3,045,025 |
| Jul 21, 2025 | 149.46 | 150.92 | 148.03 | 149.63 | 149.63 | 0.38% | 3,454,105 |
| Jul 18, 2025 | 147.61 | 149.91 | 146.22 | 149.07 | 149.07 | 1.60% | 3,336,593 |