Seagate Technology PLC (STX)

USD 154.81

(-1.26%)

Historical Prices

Date Open High Low Close Volume
04 Aug, 2025 156.79 157.62 152.4 154.81 2.51 Million
01 Aug, 2025 153.36 156.61 150.92 154.81 3.82 Million
31 Jul, 2025 148.3 157.45 146.9 157.01 7.04 Million
30 Jul, 2025 141.0 148.54 138.3 147.42 12.02 Million
29 Jul, 2025 151.75 155.52 150.0 152.68 6.24 Million
28 Jul, 2025 151.48 152.04 149.74 150.46 2.58 Million
25 Jul, 2025 152.4 153.33 148.44 150.89 3.12 Million
24 Jul, 2025 152.23 153.88 151.08 152.73 2.42 Million
23 Jul, 2025 147.15 152.83 147.0 152.76 4.02 Million
22 Jul, 2025 149.0 149.28 144.76 146.59 3.04 Million