Seagate Technology PLC (STX)

USD 258.67

(-2.92%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 159.0 165.28 158.68 164.0 2.51 Million
22 Aug, 2025 155.12 160.57 154.22 159.21 1.92 Million
21 Aug, 2025 158.24 159.36 153.03 154.6 2.3 Million
20 Aug, 2025 157.18 158.67 152.5 158.4 2.17 Million
19 Aug, 2025 158.09 158.98 155.31 157.93 2.54 Million
18 Aug, 2025 154.95 158.82 154.07 158.7 2.01 Million
15 Aug, 2025 155.75 155.75 152.05 154.43 1.43 Million
14 Aug, 2025 155.26 156.84 154.2 155.73 2.31 Million
13 Aug, 2025 156.35 157.5 154.86 156.92 2.05 Million
12 Aug, 2025 152.23 158.0 152.23 155.59 2.36 Million