Seagate Technology PLC (STX)

USD 147.27

(-3.75%)

Historical Prices

Date Open High Low Close Volume
09 May, 2025 97.11 97.73 95.63 95.71 2.56 Million
08 May, 2025 96.31 97.23 94.97 96.3 2.39 Million
07 May, 2025 93.99 95.67 93.33 95.45 3.71 Million
06 May, 2025 92.46 94.41 91.92 93.9 2.75 Million
05 May, 2025 92.33 94.33 91.98 93.58 2.8 Million
02 May, 2025 91.55 93.29 91.29 93.07 3.4 Million
01 May, 2025 92.0 93.17 89.89 90.01 5.49 Million
30 Apr, 2025 87.14 91.51 85.47 91.03 11.88 Million
29 Apr, 2025 81.59 82.68 81.22 81.6 6.5 Million
28 Apr, 2025 82.21 82.89 80.56 82.16 2.89 Million