Seagate Technology (STX)
NASDAQ: STX
· Real-Time Price · USD
195.99
-0.82 (-0.42%)
At close: Sep 12, 2025, 3:59 PM
196.52
0.27%
After-hours: Sep 12, 2025, 07:54 PM EDT
STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 196.70 | 198.37 | 193.32 | 195.99 | 195.99 | -0.42% | 3,292,507 |
| Sep 11, 2025 | 193.30 | 199.24 | 192.99 | 196.81 | 196.81 | 1.95% | 3,625,645 |
| Sep 10, 2025 | 193.01 | 193.80 | 189.90 | 193.04 | 193.04 | 0.76% | 4,343,820 |
| Sep 9, 2025 | 189.02 | 192.02 | 188.00 | 191.59 | 191.59 | 1.24% | 3,230,800 |
| Sep 8, 2025 | 189.99 | 191.52 | 187.18 | 189.24 | 189.24 | 0.57% | 4,019,706 |
| Sep 5, 2025 | 186.00 | 189.23 | 183.02 | 188.16 | 188.16 | 2.27% | 3,761,503 |
| Sep 4, 2025 | 177.41 | 184.11 | 175.82 | 183.98 | 183.98 | 4.34% | 5,571,844 |
| Sep 3, 2025 | 171.10 | 176.49 | 170.01 | 176.32 | 176.32 | 3.41% | 3,790,400 |
| Sep 2, 2025 | 164.41 | 170.75 | 163.86 | 170.50 | 170.50 | 1.85% | 3,175,400 |
| Aug 29, 2025 | 172.06 | 173.42 | 166.66 | 167.40 | 167.40 | -2.89% | 2,798,631 |
| Aug 28, 2025 | 167.11 | 173.21 | 167.11 | 172.38 | 172.38 | 3.07% | 3,079,844 |
| Aug 27, 2025 | 165.90 | 168.20 | 165.54 | 167.24 | 167.24 | 1.21% | 2,688,426 |
| Aug 26, 2025 | 163.72 | 166.91 | 163.72 | 165.24 | 165.24 | 0.76% | 3,272,333 |
| Aug 25, 2025 | 159.00 | 165.28 | 158.68 | 164.00 | 164.00 | 3.01% | 2,515,403 |
| Aug 22, 2025 | 155.12 | 160.57 | 154.22 | 159.21 | 159.21 | 2.98% | 1,920,072 |
| Aug 21, 2025 | 158.24 | 159.36 | 153.03 | 154.60 | 154.60 | -2.40% | 2,300,020 |
| Aug 20, 2025 | 157.18 | 158.67 | 152.50 | 158.40 | 158.40 | 0.30% | 2,177,301 |
| Aug 19, 2025 | 158.09 | 158.98 | 155.31 | 157.93 | 157.93 | -0.49% | 2,546,564 |
| Aug 18, 2025 | 154.95 | 158.82 | 154.07 | 158.70 | 158.70 | 2.77% | 2,016,513 |
| Aug 15, 2025 | 155.75 | 155.75 | 152.05 | 154.43 | 154.43 | -0.83% | 1,431,837 |