Seagate Technology Holdings plc

STX · NASDAQ

Prices in USD

Historical prices

Seagate Technology Holdings plc (STX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 2026645.87646.29606.14621.50621.501,132,683
Oct 30, 2026652.00678.49625.30644.58644.585,776,200
Oct 29, 2026687.27718.65675.41700.47700.475,350,700
Oct 28, 2026646.84698.94621.50697.97697.9710,837,900
Oct 27, 2026650.34687.05647.94667.85667.859,010,800
Oct 26, 2026632.25665.55621.65644.21644.214,270,800
Oct 23, 2026633.00655.60621.00630.49630.495,567,300
Oct 22, 2026669.56672.77629.00642.14642.145,785,200
Oct 21, 2026708.25715.63682.72696.89696.894,451,900
Oct 20, 2026656.48680.70642.42675.13675.134,043,500
Oct 19, 2026665.00675.71654.52660.81660.814,127,400
Oct 16, 2026677.17683.48636.36639.01639.016,111,700
Oct 15, 2026679.99691.99652.29690.81690.815,873,100
Oct 14, 2026733.04751.81711.63713.54713.544,226,600
Oct 13, 2026693.93749.00693.93747.20747.206,793,800
Oct 12, 2026767.00770.00750.68753.25753.254,095,700
Oct 9, 2026784.16789.59766.09783.00783.003,922,000
Oct 8, 2026794.45801.95770.06774.83774.835,065,500
Oct 7, 2026784.25810.78780.90807.57807.574,415,300
Oct 6, 2026857.12863.50798.62805.63805.637,282,800
Oct 5, 2026876.00903.00875.00887.09887.095,585,800
Oct 2, 2026822.56852.29791.75848.99848.9913,577,200
Oct 1, 2026911.16946.36893.75945.57945.572,480,800
Sep 30, 2026921.00928.92907.03922.34922.343,080,400
Sep 29, 2026943.50944.43900.10913.45913.452,593,300