Seagate Technology Plc (STX)

Historical Prices For Seagate Technology Plc (STX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	80.18	81.16	71.28	71.53	13,154,341	71.53
4/02/2025	83.74	86.34	83.52	85.52	2,848,849	85.52
4/01/2025	84.60	85.33	83.31	84.54	2,728,189	84.54
3/31/2025	84.49	85.31	82.88	84.95	2,628,646	84.95
3/28/2025	86.99	87.36	84.33	84.92	1,886,417	84.92
3/27/2025	87.21	89.25	86.30	87.50	2,977,443	87.50
3/26/2025	87.60	88.19	85.94	87.63	3,544,762	87.63
3/25/2025	88.32	88.44	85.73	87.96	3,154,116	87.96
3/24/2025	89.41	90.07	88.48	88.79	1,715,024	88.79
3/21/2025	87.95	88.69	86.60	88.27	2,576,190	88.27
3/20/2025	88.29	89.78	88.29	88.38	2,060,285	88.38
3/19/2025	88.44	89.64	88.18	88.93	2,266,673	88.93
3/18/2025	90.48	90.57	88.44	88.64	2,246,227	87.92
3/17/2025	87.64	91.05	87.64	90.51	2,948,534	89.77
3/14/2025	86.95	88.63	86.93	87.90	2,261,110	87.19
3/13/2025	86.79	87.44	85.00	85.65	1,572,968	84.95
3/12/2025	88.00	89.47	86.27	86.73	3,808,881	86.03
3/11/2025	86.41	87.96	85.40	86.97	3,818,852	86.26
3/10/2025	87.21	87.95	84.36	86.41	4,520,768	85.71
3/07/2025	86.86	89.77	86.30	88.00	4,617,869	87.29
3/06/2025	90.55	90.67	86.39	86.64	5,421,909	85.94
3/05/2025	93.68	93.77	90.19	92.43	5,175,614	91.68
3/04/2025	98.95	99.62	94.01	94.08	7,026,375	93.32
3/03/2025	102.95	103.87	99.78	100.06	3,190,362	99.25
2/28/2025	100.25	102.29	99.68	101.91	4,521,412	101.08
2/27/2025	102.57	103.84	100.59	100.67	4,616,014	99.85
2/26/2025	100.32	101.35	99.70	100.27	1,924,115	99.46
2/25/2025	100.00	101.69	99.29	99.72	3,405,867	98.91
2/24/2025	100.97	101.99	99.23	100.08	4,204,119	99.27
2/21/2025	102.67	103.42	100.50	100.85	2,484,286	100.03
2/20/2025	103.07	103.37	101.55	102.64	1,479,151	101.81
2/19/2025	102.93	103.46	102.47	103.00	1,727,298	102.16
2/18/2025	102.56	103.29	100.94	103.10	2,365,505	102.26
2/14/2025	102.15	102.40	100.62	101.47	2,235,093	100.65
2/13/2025	99.39	102.74	99.39	101.48	2,554,376	100.66
2/12/2025	96.72	100.66	96.10	99.21	3,385,286	98.40
2/11/2025	97.22	99.36	97.19	97.83	2,133,941	97.04
2/10/2025	97.41	98.20	96.71	97.80	1,946,345	97.01
2/07/2025	97.06	98.25	95.46	96.15	1,976,113	95.37
2/06/2025	96.10	96.78	95.63	96.54	2,300,274	95.76
2/05/2025	94.62	96.13	94.17	95.43	2,680,666	94.65
2/04/2025	92.88	94.79	92.68	94.51	2,932,251	93.74
2/03/2025	94.60	95.63	92.91	93.48	3,434,648	92.72
1/31/2025	98.10	99.99	96.27	96.36	2,845,202	95.58
1/30/2025	101.15	101.42	97.95	98.28	4,212,837	97.48
1/29/2025	101.48	102.03	99.09	99.38	2,570,865	98.57
1/28/2025	104.02	104.03	98.82	100.27	3,460,791	99.46
1/27/2025	105.10	107.00	102.32	103.48	4,187,677	102.64
1/24/2025	108.74	110.24	107.60	108.19	3,320,732	107.31
1/23/2025	107.41	108.53	105.92	108.42	3,602,164	107.54
1/22/2025	108.63	111.91	105.86	108.18	9,840,902	107.30
1/21/2025	99.85	102.54	99.22	101.25	6,522,212	100.43
1/17/2025	96.60	97.93	95.60	97.67	5,656,508	96.88
1/16/2025	94.38	95.82	93.70	95.07	3,820,539	94.30
1/15/2025	92.13	94.98	92.13	94.34	3,853,603	93.57
1/14/2025	89.36	91.75	89.10	91.23	3,252,143	90.49
1/13/2025	87.55	89.70	86.97	88.93	2,715,805	88.21
1/10/2025	87.44	88.99	86.64	88.87	2,235,879	88.15
1/08/2025	89.27	89.43	87.89	88.69	3,189,091	87.97
1/07/2025	89.83	90.89	89.27	89.60	2,379,089	88.87
1/06/2025	90.32	91.59	88.75	89.11	2,499,325	88.39