Seagate Technology (STX)
NASDAQ: STX
· Real-Time Price · USD
252.79
-1.95 (-0.77%)
At close: Oct 03, 2025, 3:59 PM
253.97
0.47%
After-hours: Oct 03, 2025, 07:57 PM EDT
STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 254.97 | 261.29 | 251.65 | 252.79 | 252.79 | -0.77% | 4,907,802 |
| Oct 2, 2025 | 263.30 | 264.83 | 251.90 | 254.74 | 254.74 | -0.82% | 4,801,330 |
| Oct 1, 2025 | 234.34 | 258.40 | 232.58 | 256.84 | 256.84 | 8.80% | 9,751,932 |
| Sep 30, 2025 | 226.88 | 236.51 | 226.26 | 236.06 | 236.06 | 3.02% | 4,184,033 |
| Sep 29, 2025 | 226.75 | 234.12 | 224.81 | 229.14 | 228.42 | 5.35% | 5,108,406 |
| Sep 26, 2025 | 220.33 | 220.82 | 213.06 | 217.51 | 216.83 | -1.06% | 2,477,214 |
| Sep 25, 2025 | 219.95 | 222.53 | 216.01 | 219.85 | 219.16 | -1.72% | 4,201,146 |
| Sep 24, 2025 | 227.72 | 231.41 | 222.93 | 223.70 | 223.00 | -1.94% | 4,121,100 |
| Sep 23, 2025 | 229.37 | 231.96 | 223.51 | 228.13 | 227.41 | -0.52% | 4,389,409 |
| Sep 22, 2025 | 222.90 | 230.82 | 221.97 | 229.33 | 228.61 | 3.66% | 5,243,400 |
| Sep 19, 2025 | 218.43 | 221.66 | 216.00 | 221.23 | 220.53 | 2.12% | 4,834,914 |
| Sep 18, 2025 | 216.72 | 219.53 | 215.10 | 216.64 | 215.96 | 1.54% | 3,044,200 |
| Sep 17, 2025 | 210.40 | 214.21 | 206.26 | 213.36 | 212.69 | 1.06% | 4,268,800 |
| Sep 16, 2025 | 211.30 | 215.20 | 207.66 | 211.13 | 210.47 | 0.00% | 4,888,200 |
| Sep 15, 2025 | 200.00 | 214.20 | 199.65 | 211.12 | 210.46 | 7.72% | 7,398,136 |
| Sep 12, 2025 | 196.70 | 198.37 | 193.32 | 195.99 | 195.37 | -0.42% | 3,293,421 |
| Sep 11, 2025 | 193.30 | 199.24 | 192.99 | 196.81 | 196.19 | 1.95% | 3,625,645 |
| Sep 10, 2025 | 193.01 | 193.80 | 189.90 | 193.04 | 192.43 | 0.76% | 4,343,820 |
| Sep 9, 2025 | 189.02 | 192.02 | 188.00 | 191.59 | 190.99 | 1.24% | 3,230,800 |
| Sep 8, 2025 | 189.99 | 191.52 | 187.18 | 189.24 | 188.65 | 0.57% | 4,019,706 |
Page 1 of 136