Seagate Technology Holdings plc (STX) NASDAQ

107.43

+2.24(+2.13%)

Updated at May 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 15, 2025106.96107.43107.43108105.914.69M
May 14, 2025105.15105.19105.19105.86104.484.13M
May 13, 2025101.9105.47105.47105.98101.554.32M
May 12, 2025101.13101.95101.95103.041005.79M
May 09, 202597.1195.7195.7197.7395.632.54M
May 08, 202596.3196.396.397.2394.972.39M
May 07, 202593.9995.4595.4595.6793.333.72M
May 06, 202592.4693.993.994.4191.922.74M
May 05, 202592.3393.5893.5894.3391.982.81M
May 02, 202591.5593.0793.0793.2991.293.37M
May 01, 20259290.8390.8393.1790.084.55M
April 30, 202587.1491.0391.0391.5185.4711.85M
April 29, 202581.5881.681.682.6881.226.18M
April 28, 202582.2182.1682.1682.8980.562.9M
April 25, 202583.3382.782.783.81824.05M
April 24, 202579.1683.0483.0483.2779.144.1M
April 23, 202579.4178.0978.0681.1877.574.01M
April 22, 202574.775.3675.3675.9174.62.13M
April 21, 202574.4573.9373.9374.6572.622.95M
April 17, 202573.4975.7875.7876.4472.894.57M
April 16, 202571.4972.8272.8273.1171.35.8M
April 15, 202572.09727273.571.853.15M
April 14, 202574.9372.6772.6775.2371.63.44M
April 11, 202569.2370.1570.1571.2167.633.88M
April 10, 202571.7169.7469.7472.4868.655.48M
April 09, 202565.7474.2974.2976.0263.1910.22M
April 08, 202570.9966.5466.5472.4365.415.68M
April 07, 20256568.6668.6672.5664.187.3M
April 04, 202568.6666.7366.7368.6863.959.25M
April 03, 202580.1871.5371.5381.1671.2812.92M
April 02, 202583.7485.5285.5286.3483.522.81M
April 01, 202584.684.5484.5485.3383.312.71M
March 31, 202584.4984.9584.9585.3182.882.63M
March 28, 202586.9984.9284.9287.3684.331.89M
March 27, 202587.2187.587.589.2586.32.98M
March 26, 202587.687.6387.6388.1985.943.53M
March 25, 202588.3287.9687.9688.4485.733.15M
March 24, 202589.4188.7988.7990.0788.481.72M
March 21, 202587.9588.2788.2788.6986.62.58M
March 20, 202588.2988.3888.3889.7888.292.06M
March 19, 202588.4488.9388.9389.6488.182.23M
March 18, 202590.4888.6487.9290.5788.442.21M
March 17, 202587.6490.5189.7791.0587.642.95M
March 14, 202586.9587.987.1988.6386.932.26M
March 13, 202586.7985.6285.6287.44851.57M
March 12, 20258886.7386.7389.4786.273.81M
March 11, 202586.4186.9786.9787.9685.43.81M
March 10, 202587.2186.4186.4187.9584.364.52M
March 07, 202586.86888889.7786.34.62M
March 06, 202590.5586.6486.6490.6786.395.27M
March 05, 202593.6892.4392.4393.7790.195.18M
March 04, 202598.9594.0894.0899.6294.017.03M
March 03, 2025102.95100.06100.06103.8799.783.19M
February 28, 2025100.25101.91101.91102.2999.684.52M
February 27, 2025102.57100.67100.67103.84100.594.62M
February 26, 2025100.32100.27100.27101.3599.71.92M
February 25, 202510099.7299.72101.6999.293.41M
February 24, 2025100.97100.08100.08101.9999.244.2M
February 21, 2025102.67100.85100.85103.42100.52.48M
February 20, 2025103.07102.64102.64103.37101.551.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved