Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ:STX)

145.91 -3.72 (-2.49%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 21, 2025 149.46 150.92 148.03 149.63 3,493,088 +0.56(+0.37%)
Jul 18, 2025 147.61 149.91 146.22 149.07 3,336,594 +2.35(+1.61%)
Jul 17, 2025 147.12 149.65 146.35 146.72 5,153,631 -0.40(-0.27%)
Jul 16, 2025 148.98 149.00 145.51 147.12 2,721,410 -1.93(-1.29%)
Jul 15, 2025 150.31 150.96 147.80 149.05 2,461,180 -0.03(-0.02%)
Jul 14, 2025 148.55 149.96 145.62 149.08 2,856,498 +1.90(+1.29%)
Jul 11, 2025 144.00 147.91 143.50 147.18 2,923,345 +2.68(+1.85%)
Jul 10, 2025 144.50 146.24 142.45 144.50 5,703,025 +2.49(+1.75%)
Jul 09, 2025 145.92 145.92 141.71 142.01 6,196,405 -2.46(-1.70%)
Jul 08, 2025 149.06 149.71 143.43 144.47 4,599,035 -3.92(-2.64%)
Jul 07, 2025 149.47 151.80 147.74 148.39 3,660,764 -1.05(-0.70%)
Jul 03, 2025 152.00 152.16 149.24 149.44 3,619,718 -2.50(-1.65%)
Jul 02, 2025 145.04 152.05 144.79 151.94 6,703,297 +6.90(+4.76%)
Jul 01, 2025 143.64 145.73 142.63 145.04 4,950,586 +0.71(+0.49%)
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 +0.36(+0.34%)
May 15, 2025 106.39 107.43 105.35 106.86 4,735,808 +2.23(+2.13%)
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.