Seagate Technology PLC (STX)

USD 258.67

(-2.92%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 151.61 156.1 151.23 151.69 2.75 Million
08 Aug, 2025 149.5 151.08 148.56 150.45 1.9 Million
07 Aug, 2025 144.98 148.55 144.75 148.1 3.47 Million
06 Aug, 2025 153.0 153.0 146.85 147.27 3.77 Million
05 Aug, 2025 156.8 157.4 147.21 151.74 3.44 Million
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