Seagate Technology PLC (STX)

USD 147.27

(-3.75%)

Historical Prices

Date Open High Low Close Volume
09 Jul, 2025 145.92 145.92 141.71 142.01 6.19 Million
08 Jul, 2025 149.06 149.71 143.43 144.47 4.59 Million
07 Jul, 2025 149.47 151.8 147.74 148.39 3.66 Million
03 Jul, 2025 152.0 152.16 149.24 149.44 3.61 Million
02 Jul, 2025 145.04 152.05 144.79 151.94 6.7 Million
01 Jul, 2025 143.64 145.73 142.63 145.04 4.95 Million
30 Jun, 2025 142.0 144.48 141.58 144.33 3.66 Million
27 Jun, 2025 141.58 142.47 140.29 141.44 4.65 Million
26 Jun, 2025 138.54 140.8 138.0 140.69 3.04 Million
25 Jun, 2025 137.67 138.69 136.28 138.54 3.57 Million