Seagate Technology Holdings plc (STX) NASDAQ

159.21

+4.61(+2.98%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025155.12159.21159.21160.57154.221.92M
August 21, 2025158.24154.6154.6159.36153.032.3M
August 20, 2025157.18158.4158.4158.67152.52.18M
August 19, 2025158.09157.93157.93158.98155.312.55M
August 18, 2025154.95158.7158.7158.82154.072.02M
August 15, 2025155.75154.43154.43155.75152.051.43M
August 14, 2025155.26155.73155.73156.84154.22.32M
August 13, 2025156.35156.92156.92157.48154.861.98M
August 12, 2025152.23155.59155.59158152.232.36M
August 11, 2025151.61151.69151.69156.1151.232.76M
August 08, 2025149.5150.45150.45151.08148.561.9M
August 07, 2025144.98148.1148.1148.55144.753.47M
August 06, 2025153147.27147.27153146.853.78M
August 05, 2025156.8151.74151.74157.4147.213.45M
August 04, 2025156.79154.81154.81157.62152.42.51M
August 01, 2025153.36154.81154.81156.61150.923.83M
July 31, 2025148.3157.01157.01157.45146.97.05M
July 30, 2025141147.42147.42148.54138.312M
July 29, 2025151.75152.68152.68155.521506M
July 28, 2025151.48150.46150.46152.04149.742.59M
July 25, 2025152.4150.89150.89153.33148.443.13M
July 24, 2025152.23152.73152.73153.88151.082.43M
July 23, 2025147.15152.76152.76152.831474.02M
July 22, 2025149146.59146.59149.28144.943.02M
July 21, 2025149.46149.63149.63150.92148.033.45M
July 18, 2025147.61149.07149.07149.91146.223.34M
July 17, 2025147.12146.72146.72149.65146.355.16M
July 16, 2025148.98147.12147.12149145.512.69M
July 15, 2025150.31149.05149.05150.96147.82.46M
July 14, 2025148.55149.08149.08149.96145.622.86M
July 11, 2025144147.18147.18147.91143.52.87M
July 10, 2025144.5144.5144.5146.24142.455.59M
July 09, 2025145.92142.01142.01145.92141.716.2M
July 08, 2025149.06144.47144.47149.71143.434.6M
July 07, 2025149.47148.39148.39151.8147.743.66M
July 03, 2025152149.44149.44152.16149.243.62M
July 02, 2025145.04151.94151.94152.05144.796.7M
July 01, 2025143.64145.04145.04145.73142.634.95M
June 30, 2025142144.33144.33144.48141.583.66M
June 27, 2025141.58141.44141.44142.47140.294.65M
June 26, 2025138.54140.69140.69140.81383.05M
June 25, 2025137.67138.54138.54138.69136.283.57M
June 24, 2025134136.31135.59137.54133.854.67M
June 23, 2025132.33133.08133.08133.89130.924.37M
June 20, 2025132.17130.96130.96132.61130.326.03M
June 18, 2025130.87131.3131.3133.76130.362.82M
June 17, 2025130.45130.87130.87133.51303.41M
June 16, 2025128.7131.04131.04131.49127.613.53M
June 13, 2025125.17127.27127.27128.31124.633M
June 12, 2025126.16126.07126.07127.35125.793.01M
June 11, 2025129.05126.49126.49129.08125.714.55M
June 10, 2025129.97127.99127.99130.69126.356.12M
June 09, 2025129.54130.17130.17132.23128.885.43M
June 06, 2025128.9126.97126.97129.96126.764.37M
June 05, 2025127.91127.7127.7129.95127.364.77M
June 04, 2025123.73127.64127.64127.69123.735.77M
June 03, 2025119.1123.23123.23124.04118.754.83M
June 02, 2025117.01119.15119.15119.76116.783.1M
May 30, 2025117.21117.94117.94119.13116.673.82M
May 29, 2025117.56118.14118.14118.2116.282.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved