Seagate Technology Plc (STX)
275.39
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 2nd, 9:24 AM EST
Historical Prices For Seagate Technology Plc (STX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 280.00 | 280.25 | 274.27 | 275.39 | 1,317,067 | 275.39 |
| 12/30/2025 | 282.05 | 284.01 | 279.62 | 280.08 | 1,873,108 | 280.08 |
| 12/29/2025 | 281.99 | 289.47 | 279.32 | 281.30 | 2,535,650 | 281.30 |
| 12/26/2025 | 288.76 | 289.80 | 282.55 | 286.22 | 1,063,770 | 286.22 |
| 12/24/2025 | 281.55 | 288.50 | 281.55 | 285.27 | 1,474,898 | 285.27 |
| 12/23/2025 | 278.58 | 282.85 | 274.71 | 282.80 | 2,083,764 | 282.06 |
| 12/22/2025 | 301.25 | 302.00 | 279.00 | 282.85 | 4,338,313 | 282.11 |
| 12/19/2025 | 296.67 | 305.43 | 293.69 | 296.36 | 24,731,283 | 295.58 |
| 12/18/2025 | 288.50 | 299.23 | 286.67 | 292.00 | 3,709,902 | 291.24 |
| 12/17/2025 | 291.11 | 296.68 | 276.11 | 277.65 | 3,510,004 | 276.92 |
| 12/16/2025 | 285.41 | 294.94 | 280.50 | 288.13 | 3,090,772 | 287.38 |
| 12/15/2025 | 291.89 | 293.96 | 284.23 | 285.58 | 3,463,659 | 284.83 |
| 12/12/2025 | 302.00 | 304.00 | 280.51 | 287.64 | 5,255,584 | 286.89 |
| 12/11/2025 | 294.30 | 308.93 | 288.63 | 307.85 | 3,176,620 | 307.04 |
| 12/10/2025 | 283.70 | 301.47 | 281.30 | 298.94 | 3,615,526 | 298.16 |
| 12/09/2025 | 285.79 | 289.44 | 280.00 | 282.86 | 2,072,707 | 282.12 |
| 12/08/2025 | 281.00 | 288.27 | 278.67 | 285.41 | 3,467,668 | 284.66 |
| 12/05/2025 | 269.81 | 279.67 | 269.12 | 278.79 | 2,863,382 | 278.06 |
| 12/04/2025 | 258.70 | 266.40 | 257.36 | 265.63 | 1,971,685 | 264.94 |
| 12/03/2025 | 266.46 | 266.46 | 250.53 | 258.67 | 3,827,303 | 257.99 |
| 12/02/2025 | 272.91 | 278.39 | 259.38 | 266.87 | 3,162,455 | 266.17 |
| 12/01/2025 | 272.09 | 275.98 | 266.00 | 270.10 | 2,319,586 | 269.39 |
| 11/28/2025 | 275.00 | 277.58 | 269.51 | 276.69 | 1,243,122 | 275.97 |
| 11/26/2025 | 264.66 | 275.00 | 262.72 | 272.28 | 3,487,525 | 271.57 |
| 11/25/2025 | 251.18 | 263.57 | 247.00 | 261.89 | 2,465,105 | 261.20 |
| 11/24/2025 | 242.92 | 256.70 | 242.91 | 253.38 | 4,195,744 | 252.72 |
| 11/21/2025 | 237.40 | 240.50 | 228.61 | 237.60 | 4,177,306 | 236.98 |
| 11/20/2025 | 273.18 | 275.70 | 237.40 | 240.50 | 4,064,740 | 239.87 |
| 11/19/2025 | 253.99 | 263.82 | 253.99 | 259.13 | 2,305,065 | 258.46 |
| 11/18/2025 | 257.39 | 261.36 | 249.53 | 253.86 | 2,478,021 | 253.20 |
| 11/17/2025 | 257.50 | 269.80 | 254.47 | 261.38 | 2,849,810 | 260.70 |
| 11/14/2025 | 254.15 | 267.81 | 251.09 | 258.21 | 4,718,796 | 257.53 |
| 11/13/2025 | 273.61 | 277.50 | 258.85 | 262.56 | 5,346,193 | 261.87 |
| 11/12/2025 | 288.00 | 297.88 | 279.00 | 283.26 | 3,983,444 | 282.52 |
| 11/11/2025 | 289.27 | 296.15 | 283.52 | 288.00 | 3,876,397 | 287.25 |
| 11/10/2025 | 290.71 | 296.00 | 287.11 | 293.99 | 3,969,064 | 293.22 |
| 11/07/2025 | 273.95 | 279.81 | 263.46 | 279.35 | 5,098,774 | 278.62 |
| 11/06/2025 | 277.27 | 284.42 | 273.52 | 278.47 | 4,068,609 | 277.74 |
| 11/05/2025 | 258.29 | 283.94 | 257.31 | 275.77 | 9,045,706 | 275.05 |
| 11/04/2025 | 255.06 | 260.32 | 249.48 | 250.38 | 3,430,373 | 249.72 |
| 11/03/2025 | 258.75 | 269.56 | 253.65 | 265.55 | 4,443,124 | 264.86 |
| 10/31/2025 | 276.83 | 280.35 | 243.34 | 255.88 | 8,616,097 | 255.21 |
| 10/30/2025 | 258.21 | 274.48 | 258.00 | 268.33 | 7,172,429 | 267.63 |
| 10/29/2025 | 240.51 | 268.91 | 240.06 | 265.62 | 9,896,037 | 264.93 |
| 10/28/2025 | 229.18 | 230.00 | 217.67 | 223.00 | 6,490,694 | 222.42 |
| 10/27/2025 | 241.33 | 242.00 | 227.63 | 230.32 | 5,000,273 | 229.72 |
| 10/24/2025 | 234.08 | 240.85 | 230.53 | 234.12 | 3,663,970 | 233.51 |
| 10/23/2025 | 218.25 | 226.91 | 218.25 | 226.41 | 2,569,087 | 225.82 |
| 10/22/2025 | 213.67 | 219.32 | 209.00 | 215.05 | 2,923,901 | 214.49 |
| 10/21/2025 | 212.63 | 216.53 | 210.68 | 214.57 | 2,817,317 | 214.01 |
| 10/20/2025 | 230.00 | 233.28 | 209.37 | 214.40 | 4,599,593 | 213.84 |
| 10/17/2025 | 222.43 | 230.45 | 220.94 | 225.40 | 3,264,779 | 224.81 |
| 10/16/2025 | 224.15 | 233.00 | 221.86 | 226.03 | 5,194,471 | 225.44 |
| 10/15/2025 | 215.66 | 220.59 | 212.35 | 219.38 | 6,235,570 | 218.81 |
| 10/14/2025 | 215.38 | 217.40 | 210.57 | 211.63 | 3,646,492 | 211.08 |
| 10/13/2025 | 225.56 | 225.65 | 216.51 | 219.51 | 3,348,638 | 218.94 |
| 10/10/2025 | 220.40 | 224.26 | 212.63 | 214.38 | 5,191,012 | 213.82 |
| 10/09/2025 | 223.51 | 225.07 | 218.63 | 221.70 | 3,426,286 | 221.12 |
| 10/08/2025 | 224.87 | 229.04 | 222.72 | 224.35 | 5,188,511 | 223.76 |
| 10/07/2025 | 244.65 | 244.74 | 223.01 | 225.01 | 10,029,588 | 224.42 |
| 10/06/2025 | 260.11 | 261.24 | 242.45 | 242.83 | 5,231,741 | 242.19 |
| 10/03/2025 | 254.96 | 261.29 | 251.65 | 252.79 | 4,916,030 | 252.13 |
| 10/02/2025 | 263.30 | 264.83 | 251.90 | 254.74 | 4,798,285 | 254.07 |