Seagate Technology PLC (STX)

USD 151.74

(-3.23%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 106.08 111.47 105.35 108.86 8.05 Million
21 May, 2025 106.5 107.82 103.73 104.43 4.8 Million
20 May, 2025 109.47 109.48 106.28 106.97 3.4 Million
19 May, 2025 105.91 109.67 105.66 109.04 3.28 Million
16 May, 2025 107.52 108.98 107.0 107.79 3.23 Million
15 May, 2025 106.96 108.0 105.91 107.43 4.71 Million
14 May, 2025 105.15 105.86 104.48 105.19 4.24 Million
13 May, 2025 101.9 105.98 101.55 105.47 4.33 Million
12 May, 2025 101.13 103.04 100.0 101.95 5.79 Million
09 May, 2025 97.11 97.73 95.63 95.71 2.56 Million