Seagate Technology (STX)
72.13
-0.54 (-0.74%)
At close: Apr 15, 2025, 3:59 PM
71.00
-1.57%
After-hours: Apr 15, 2025, 07:34 PM EDT
Seagate Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 74.93 | 74.92 | 75.23 | 75.22 | 71.60 | 71.59 | 72.67 | 72.66 | 3.59% | 3,356,759 |
| Apr 11, 2025 | 69.23 | 69.23 | 71.21 | 71.21 | 67.63 | 67.63 | 70.15 | 70.15 | 0.59% | 3,879,007 |
| Apr 10, 2025 | 71.71 | 71.71 | 72.48 | 72.48 | 68.65 | 68.65 | 69.74 | 69.74 | -6.12% | 5,483,500 |
| Apr 9, 2025 | 65.74 | 65.74 | 76.02 | 76.02 | 63.19 | 63.19 | 74.29 | 74.29 | 11.65% | 10,253,532 |
| Apr 8, 2025 | 70.99 | 70.99 | 72.43 | 72.43 | 65.41 | 65.41 | 66.54 | 66.54 | -3.09% | 5,680,045 |
| Apr 7, 2025 | 65.00 | 65.00 | 72.56 | 72.56 | 64.18 | 64.18 | 68.66 | 68.66 | 2.89% | 7,297,673 |
| Apr 4, 2025 | 68.66 | 68.66 | 68.68 | 68.68 | 63.95 | 63.95 | 66.73 | 66.73 | -6.71% | 9,250,083 |
| Apr 3, 2025 | 80.18 | 80.18 | 81.16 | 81.16 | 71.28 | 71.28 | 71.53 | 71.53 | -16.36% | 12,915,600 |
| Apr 2, 2025 | 83.74 | 83.74 | 86.34 | 86.34 | 83.52 | 83.52 | 85.52 | 85.52 | 1.16% | 2,810,118 |
| Apr 1, 2025 | 84.60 | 84.60 | 85.33 | 85.33 | 83.31 | 83.31 | 84.54 | 84.54 | -0.48% | 2,728,200 |
| Mar 31, 2025 | 84.49 | 84.49 | 85.31 | 85.31 | 82.88 | 82.88 | 84.95 | 84.95 | 0.04% | 2,628,656 |
| Mar 28, 2025 | 86.99 | 86.99 | 87.36 | 87.36 | 84.33 | 84.33 | 84.92 | 84.92 | -2.95% | 1,886,200 |
| Mar 27, 2025 | 87.21 | 87.21 | 89.25 | 89.25 | 86.30 | 86.30 | 87.50 | 87.50 | -0.15% | 2,977,443 |
| Mar 26, 2025 | 87.60 | 87.60 | 88.19 | 88.19 | 85.94 | 85.94 | 87.63 | 87.63 | -0.38% | 3,534,967 |
| Mar 25, 2025 | 88.32 | 88.32 | 88.44 | 88.44 | 85.73 | 85.73 | 87.96 | 87.96 | -0.93% | 3,154,118 |
| Mar 24, 2025 | 89.41 | 89.41 | 90.07 | 90.07 | 88.48 | 88.48 | 88.79 | 88.79 | 0.59% | 1,715,034 |
| Mar 21, 2025 | 87.95 | 87.95 | 88.69 | 88.69 | 86.60 | 86.60 | 88.27 | 88.27 | -0.12% | 2,576,141 |
| Mar 20, 2025 | 88.29 | 88.29 | 89.78 | 89.78 | 88.29 | 88.29 | 88.38 | 88.38 | -0.62% | 2,060,500 |
| Mar 19, 2025 | 88.44 | 88.44 | 89.64 | 89.64 | 88.18 | 88.18 | 88.93 | 88.93 | 0.33% | 2,225,596 |
| Mar 18, 2025 | 90.48 | 89.75 | 90.57 | 89.83 | 88.44 | 87.72 | 88.64 | 87.92 | -2.07% | 2,205,263 |
| Mar 17, 2025 | 87.64 | 86.92 | 91.05 | 90.31 | 87.64 | 86.92 | 90.51 | 89.77 | 2.97% | 2,948,634 |
| Mar 14, 2025 | 86.95 | 86.25 | 88.63 | 87.91 | 86.93 | 86.23 | 87.90 | 87.19 | 2.66% | 2,261,110 |
| Mar 13, 2025 | 86.79 | 86.08 | 87.44 | 86.73 | 85.00 | 84.31 | 85.62 | 84.92 | -1.28% | 1,573,500 |
| Mar 12, 2025 | 88.00 | 87.29 | 89.47 | 88.75 | 86.27 | 85.57 | 86.73 | 86.03 | -0.28% | 3,808,900 |
| Mar 11, 2025 | 86.41 | 85.70 | 87.96 | 87.24 | 85.40 | 84.70 | 86.97 | 86.26 | 0.65% | 3,805,658 |
| Mar 10, 2025 | 87.21 | 86.50 | 87.95 | 87.24 | 84.36 | 83.68 | 86.41 | 85.71 | -1.81% | 4,520,782 |
| Mar 7, 2025 | 86.86 | 86.16 | 89.77 | 89.05 | 86.30 | 85.60 | 88.00 | 87.29 | 1.57% | 4,617,861 |
| Mar 6, 2025 | 90.55 | 89.82 | 90.67 | 89.94 | 86.39 | 85.69 | 86.64 | 85.94 | -6.26% | 5,272,928 |
| Mar 5, 2025 | 93.68 | 92.92 | 93.77 | 93.01 | 90.19 | 89.46 | 92.43 | 91.68 | -1.75% | 5,175,882 |
| Mar 4, 2025 | 98.95 | 98.15 | 99.62 | 98.82 | 94.01 | 93.25 | 94.08 | 93.32 | -5.98% | 7,037,641 |
| Mar 3, 2025 | 102.95 | 102.12 | 103.87 | 103.03 | 99.78 | 98.97 | 100.06 | 99.25 | -1.82% | 3,190,400 |
| Feb 28, 2025 | 100.25 | 99.43 | 102.29 | 101.46 | 99.68 | 98.87 | 101.91 | 101.08 | 1.23% | 4,521,410 |
| Feb 27, 2025 | 102.57 | 101.73 | 103.84 | 102.99 | 100.59 | 99.77 | 100.67 | 99.85 | 0.40% | 4,616,300 |
| Feb 26, 2025 | 100.32 | 99.51 | 101.35 | 100.53 | 99.70 | 98.89 | 100.27 | 99.46 | 0.55% | 1,924,115 |
| Feb 25, 2025 | 100.00 | 99.19 | 101.69 | 100.86 | 99.29 | 98.48 | 99.72 | 98.91 | -0.36% | 3,405,900 |
| Feb 24, 2025 | 100.97 | 100.15 | 101.99 | 101.16 | 99.24 | 98.44 | 100.08 | 99.27 | -0.76% | 4,204,185 |
| Feb 21, 2025 | 102.67 | 101.84 | 103.42 | 102.58 | 100.50 | 99.68 | 100.85 | 100.03 | -1.74% | 2,484,286 |
| Feb 20, 2025 | 103.07 | 102.24 | 103.37 | 102.53 | 101.55 | 100.73 | 102.64 | 101.81 | -0.35% | 1,479,200 |
| Feb 19, 2025 | 102.93 | 102.09 | 103.46 | 102.62 | 102.47 | 101.63 | 103.00 | 102.16 | -0.10% | 1,727,322 |
| Feb 18, 2025 | 102.56 | 101.72 | 103.29 | 102.45 | 100.94 | 100.12 | 103.10 | 102.26 | 1.61% | 2,365,526 |
| Feb 14, 2025 | 102.15 | 101.32 | 102.40 | 101.57 | 100.62 | 99.81 | 101.47 | 100.65 | -0.01% | 2,235,093 |
| Feb 13, 2025 | 99.39 | 98.59 | 102.74 | 101.91 | 99.39 | 98.59 | 101.48 | 100.66 | 2.29% | 2,555,045 |
| Feb 12, 2025 | 96.72 | 95.93 | 100.66 | 99.84 | 96.10 | 95.32 | 99.21 | 98.40 | 1.41% | 3,386,000 |
| Feb 11, 2025 | 97.23 | 96.44 | 99.36 | 98.56 | 97.19 | 96.41 | 97.83 | 97.04 | 0.03% | 2,133,941 |
| Feb 10, 2025 | 97.41 | 96.62 | 98.20 | 97.41 | 96.71 | 95.93 | 97.80 | 97.01 | 1.72% | 1,946,447 |
| Feb 7, 2025 | 97.06 | 96.27 | 98.25 | 97.45 | 95.46 | 94.69 | 96.15 | 95.37 | -0.40% | 1,976,113 |
| Feb 6, 2025 | 96.10 | 95.32 | 96.78 | 96.00 | 95.63 | 94.86 | 96.54 | 95.76 | 1.16% | 2,301,100 |
| Feb 5, 2025 | 94.62 | 93.85 | 96.13 | 95.34 | 94.17 | 93.40 | 95.43 | 94.65 | 0.97% | 2,681,150 |
| Feb 4, 2025 | 92.88 | 92.12 | 94.79 | 94.02 | 92.68 | 91.92 | 94.51 | 93.74 | 1.10% | 2,909,765 |
| Feb 3, 2025 | 94.60 | 93.83 | 95.63 | 94.85 | 92.91 | 92.15 | 93.48 | 92.72 | -2.99% | 3,437,018 |