Skip to main content

Seagate Technology Plc (NQ:STX)

144.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 142.00 144.48 141.58 144.33 3,737,118 +2.89(+2.04%)
Jun 27, 2025 141.58 142.47 140.29 141.44 4,651,136 +0.75(+0.53%)
Jun 26, 2025 138.54 140.80 138.00 140.69 3,046,466 +2.15(+1.55%)
Jun 25, 2025 137.67 138.69 136.28 138.54 3,574,578 +2.95(+2.18%)
Jun 24, 2025 133.29 136.81 133.14 135.59 4,695,091 +3.21(+2.43%)
Jun 23, 2025 131.63 133.18 130.23 132.38 4,395,194 +2.11(+1.62%)
Jun 20, 2025 131.47 131.91 129.64 130.27 6,059,523 -0.34(-0.26%)
Jun 18, 2025 130.18 133.05 129.67 130.61 2,831,750 +0.43(+0.33%)
Jun 17, 2025 129.76 132.79 129.31 130.18 3,428,995 -0.17(-0.13%)
Jun 16, 2025 128.02 130.79 126.94 130.35 3,543,499 +3.75(+2.96%)
Jun 13, 2025 124.51 127.63 123.97 126.60 3,016,918 +1.19(+0.95%)
Jun 12, 2025 125.48 126.68 125.12 125.40 3,046,559 -0.42(-0.33%)
Jun 11, 2025 128.37 128.40 125.05 125.82 4,577,096 -1.49(-1.17%)
Jun 10, 2025 129.28 130.00 125.68 127.31 6,152,097 -2.17(-1.67%)
Jun 09, 2025 128.86 131.53 128.20 129.48 5,491,600 +3.18(+2.52%)
Jun 06, 2025 128.22 129.27 126.09 126.30 4,400,820 -0.73(-0.57%)
Jun 05, 2025 127.23 129.26 126.69 127.03 4,791,136 +0.06(+0.05%)
Jun 04, 2025 123.08 127.02 123.08 126.97 5,799,465 +4.39(+3.58%)
Jun 03, 2025 118.47 123.39 118.12 122.58 4,883,299 +4.06(+3.42%)
Jun 02, 2025 116.39 119.12 116.17 118.52 3,114,123 +1.20(+1.03%)
May 30, 2025 116.55 118.50 116.05 117.32 4,410,783 -0.20(-0.17%)
May 29, 2025 116.94 117.58 115.67 117.52 2,460,111 +0.80(+0.68%)
May 28, 2025 116.62 118.00 116.20 116.72 4,225,395 +0.29(+0.25%)
May 27, 2025 113.27 116.74 112.60 116.43 4,509,574 +4.29(+3.82%)
May 23, 2025 107.71 112.57 107.71 112.14 6,013,401 +3.86(+3.56%)
May 22, 2025 105.52 110.88 104.79 108.28 8,117,522 +4.41(+4.24%)
May 21, 2025 105.94 107.25 103.18 103.88 4,825,908 -2.53(-2.37%)
May 20, 2025 108.89 108.90 105.71 106.41 3,422,241 -2.06(-1.90%)
May 19, 2025 105.35 109.09 105.10 108.46 3,303,643 +1.24(+1.16%)
May 16, 2025 106.95 108.40 106.44 107.22 3,252,098 +0.37(+0.35%)
May 15, 2025 106.39 107.43 105.35 106.85 4,735,808 +2.22(+2.12%)
May 14, 2025 104.59 105.30 103.93 104.63 4,268,241 -0.28(-0.27%)
May 13, 2025 101.36 105.42 101.01 104.91 4,358,987 +3.50(+3.45%)
May 12, 2025 100.60 102.50 99.47 101.41 5,822,747 +6.21(+6.52%)
May 09, 2025 96.60 97.21 95.12 95.20 2,581,926 -0.59(-0.61%)
May 08, 2025 95.80 96.71 94.47 95.79 2,405,533 +0.85(+0.89%)
May 07, 2025 93.49 95.16 92.83 94.95 3,735,865 +1.54(+1.65%)
May 06, 2025 91.97 93.91 91.43 93.40 2,768,701 +0.32(+0.34%)
May 05, 2025 91.83 93.83 91.49 93.09 2,820,633 +0.51(+0.55%)
May 02, 2025 91.07 92.80 90.81 92.58 3,427,585 +3.04(+3.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.